Bristol-Myers Squibb (NY: BMY )

68.34 USD +0.38 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 35.30 35.95 35.30 35.95 11,146,923 +0.87(+2.48%)
Jun 28, 2012 34.99 35.12 34.67 35.08 12,169,464 -0.01(-0.03%)
Jun 27, 2012 34.86 35.17 34.72 35.09 7,208,710 +0.57(+1.65%)
Jun 26, 2012 34.10 34.69 34.10 34.52 8,645,735 +0.39(+1.14%)
Jun 25, 2012 33.89 34.42 33.87 34.13 21,510,065 -1.23(-3.48%)
Jun 22, 2012 34.89 35.38 34.81 35.36 29,330,268 +0.57(+1.64%)
Jun 21, 2012 34.85 34.98 34.71 34.79 8,539,840 +0.05(+0.14%)
Jun 20, 2012 34.76 34.85 34.45 34.74 8,665,810 -0.09(-0.26%)
Jun 19, 2012 34.58 34.90 34.70 34.83 8,164,959 +0.25(+0.72%)
Jun 18, 2012 34.15 34.64 34.12 34.58 8,443,876 +0.35(+1.02%)
Jun 15, 2012 34.65 34.71 34.20 34.23 15,928,465 -0.32(-0.93%)
Jun 14, 2012 34.29 34.83 34.26 34.55 11,720,830 +0.34(+0.99%)
Jun 13, 2012 34.15 34.45 34.12 34.21 6,615,669 -0.04(-0.12%)
Jun 12, 2012 34.30 34.38 33.97 34.25 8,889,528 +0.07(+0.20%)
Jun 11, 2012 34.53 34.58 34.17 34.18 6,575,705 -0.19(-0.55%)
Jun 08, 2012 34.16 34.38 34.09 34.37 7,562,367 +0.12(+0.35%)
Jun 07, 2012 34.17 34.31 34.10 34.25 15,363,728 +0.21(+0.62%)
Jun 06, 2012 34.07 34.11 33.85 34.04 12,122,194 +0.14(+0.41%)
Jun 05, 2012 33.56 33.91 33.52 33.90 9,935,628 +0.24(+0.71%)
Jun 04, 2012 34.02 34.07 33.28 33.66 15,818,585 +0.33(+0.99%)
Jun 01, 2012 32.87 33.34 32.83 33.33 12,351,764 -0.01(-0.03%)
May 31, 2012 33.41 33.67 33.18 33.34 10,363,020 -0.14(-0.42%)
May 30, 2012 33.20 33.65 33.16 33.48 10,142,860 +0.14(+0.42%)
May 29, 2012 33.08 33.47 33.05 33.34 7,516,119 +0.25(+0.76%)
May 25, 2012 32.93 33.30 32.92 33.09 5,297,571 +0.10(+0.30%)
May 24, 2012 32.51 33.02 32.51 32.99 7,344,112 +0.47(+1.45%)
May 23, 2012 32.76 32.86 32.36 32.52 7,727,757 -0.31(-0.94%)
May 22, 2012 32.68 33.02 32.65 32.83 8,732,382 +0.12(+0.37%)
May 21, 2012 32.75 32.89 32.52 32.71 7,925,791 -0.01(-0.03%)
May 18, 2012 32.83 32.99 32.60 32.72 11,234,629 -0.03(-0.09%)
May 17, 2012 33.15 33.36 32.75 32.75 13,318,314 -0.27(-0.82%)
May 16, 2012 33.25 33.29 32.90 33.02 9,703,857 +0.04(+0.12%)
May 15, 2012 32.79 33.10 32.78 32.98 10,180,408 +0.07(+0.21%)
May 14, 2012 32.96 33.19 32.76 32.91 6,921,906 -0.20(-0.60%)
May 11, 2012 33.23 33.29 33.07 33.11 6,472,874 -0.08(-0.24%)
May 10, 2012 33.05 33.31 32.97 33.19 8,835,267 +0.38(+1.16%)
May 09, 2012 33.00 33.13 32.78 32.81 8,594,972 -0.40(-1.20%)
May 08, 2012 33.27 33.33 32.96 33.21 10,309,367 -0.25(-0.75%)
May 07, 2012 33.22 33.63 33.20 33.46 7,452,113 +0.09(+0.27%)
May 04, 2012 33.40 33.76 33.33 33.37 7,789,758 -0.13(-0.39%)
May 03, 2012 33.35 33.68 33.28 33.50 6,468,737 +0.01(+0.03%)
May 02, 2012 33.39 33.70 33.39 33.49 6,721,666 -0.03(-0.09%)
May 01, 2012 33.55 33.74 33.39 33.52 8,311,204 +0.15(+0.45%)
Apr 30, 2012 33.23 33.43 33.17 33.37 7,749,626 +0.05(+0.15%)
Apr 27, 2012 33.63 33.79 33.28 33.32 11,699,950 -0.44(-1.30%)
Apr 26, 2012 34.35 34.35 33.49 33.76 13,860,138 -0.53(-1.55%)
Apr 25, 2012 34.12 34.31 34.10 34.29 7,869,214 +0.32(+0.94%)
Apr 24, 2012 33.84 34.11 33.83 33.97 7,603,654 +0.03(+0.09%)
Apr 23, 2012 33.95 34.16 33.83 33.94 6,890,735 -0.29(-0.85%)
Apr 20, 2012 34.03 34.27 33.87 34.23 13,794,940 +0.30(+0.88%)
Apr 19, 2012 34.72 35.00 33.80 33.93 23,491,932 +0.36(+1.07%)
Apr 18, 2012 33.33 33.70 33.22 33.57 10,013,087 +0.18(+0.54%)
Apr 17, 2012 33.05 33.42 32.90 33.39 9,785,927 +0.46(+1.40%)
Apr 16, 2012 32.62 33.00 32.59 32.93 10,409,493 +0.39(+1.20%)
Apr 13, 2012 32.46 32.57 32.28 32.54 12,085,263 -0.01(-0.03%)
Apr 12, 2012 32.65 32.65 32.39 32.55 8,469,675 -0.04(-0.12%)
Apr 11, 2012 32.64 32.78 32.52 32.59 9,784,218 +0.12(+0.37%)
Apr 10, 2012 33.00 33.09 32.47 32.47 11,257,330 -0.57(-1.73%)
Apr 09, 2012 33.35 33.47 33.04 33.04 9,052,964 -0.64(-1.90%)
Apr 05, 2012 33.55 33.71 33.45 33.68 6,001,064 -0.02(-0.06%)
Apr 04, 2012 33.58 33.83 33.58 33.70 6,447,968 -0.17(-0.50%)
Apr 03, 2012 33.46 33.90 33.46 33.87 11,729,499 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.