Bristol-Myers Squibb (NY: BMY )

68.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 46.01 46.53 44.68 44.69 16,342,555 -1.61(-3.48%)
Jun 27, 2013 46.57 46.85 46.17 46.30 5,902,089 -0.17(-0.37%)
Jun 26, 2013 45.56 46.72 45.23 46.47 9,040,845 +1.29(+2.86%)
Jun 25, 2013 45.77 45.77 45.07 45.18 6,948,962 -0.29(-0.64%)
Jun 24, 2013 45.32 45.96 44.89 45.47 8,740,033 -0.26(-0.57%)
Jun 21, 2013 45.01 46.07 44.83 45.73 15,315,781 +1.15(+2.58%)
Jun 20, 2013 45.81 45.87 44.32 44.58 12,531,052 -1.47(-3.19%)
Jun 19, 2013 46.60 47.03 46.03 46.05 7,826,158 -0.80(-1.71%)
Jun 18, 2013 46.60 47.00 46.46 46.85 7,155,486 +0.41(+0.88%)
Jun 17, 2013 46.97 47.08 46.13 46.44 9,537,039 -0.36(-0.77%)
Jun 14, 2013 47.25 47.49 46.77 46.80 7,540,671 -0.37(-0.78%)
Jun 13, 2013 46.27 47.25 46.25 47.17 8,514,841 +0.60(+1.29%)
Jun 12, 2013 47.59 47.93 46.56 46.57 8,841,540 -0.72(-1.52%)
Jun 11, 2013 47.00 47.72 46.75 47.29 9,303,103 -0.02(-0.04%)
Jun 10, 2013 47.60 47.82 47.11 47.31 7,341,698 -0.19(-0.40%)
Jun 07, 2013 47.09 47.50 46.85 47.50 11,201,914 +0.50(+1.06%)
Jun 06, 2013 46.38 47.29 45.92 47.00 12,446,048 +0.83(+1.80%)
Jun 05, 2013 46.73 47.08 45.77 46.17 13,963,948 -0.66(-1.41%)
Jun 04, 2013 47.03 48.18 46.40 46.83 21,512,684 -0.76(-1.60%)
Jun 03, 2013 47.10 49.57 46.75 47.59 27,384,183 +1.58(+3.43%)
May 31, 2013 46.82 47.44 46.00 46.01 12,291,883 -1.01(-2.15%)
May 30, 2013 46.98 47.83 46.83 47.02 9,857,608 +0.31(+0.66%)
May 29, 2013 47.15 47.29 46.21 46.71 9,825,024 -0.97(-2.03%)
May 28, 2013 47.63 48.83 47.45 47.68 15,042,452 +0.28(+0.59%)
May 24, 2013 46.56 47.55 45.81 47.40 12,605,344 +0.40(+0.85%)
May 23, 2013 46.18 47.22 45.87 47.00 11,910,573 +0.60(+1.29%)
May 22, 2013 44.84 47.48 44.84 46.40 25,346,294 +2.34(+5.31%)
May 21, 2013 43.82 44.44 43.45 44.06 10,156,820 +0.30(+0.69%)
May 20, 2013 43.36 44.14 43.35 43.76 9,531,206 +0.46(+1.06%)
May 17, 2013 42.99 43.43 42.70 43.30 11,130,086 +0.53(+1.24%)
May 16, 2013 43.69 44.54 42.63 42.77 26,059,638 -1.57(-3.54%)
May 15, 2013 42.22 45.59 42.16 44.34 33,355,323 +3.40(+8.30%)
May 13, 2013 40.40 40.96 40.26 40.94 7,301,069 +0.45(+1.11%)
May 10, 2013 40.06 40.49 39.94 40.49 7,725,618 +0.56(+1.40%)
May 09, 2013 39.71 40.00 39.32 39.93 7,654,539 +0.25(+0.63%)
May 08, 2013 40.06 40.19 39.56 39.68 7,668,268 -0.34(-0.85%)
May 07, 2013 40.18 40.20 39.65 40.02 8,143,393 +0.00(+0.00%)
May 06, 2013 40.12 40.16 39.85 40.02 5,827,165 -0.18(-0.45%)
May 03, 2013 40.35 40.32 40.01 40.20 6,184,809 +0.19(+0.47%)
May 02, 2013 39.89 40.03 39.67 40.01 8,235,787 +0.29(+0.73%)
May 01, 2013 39.47 39.83 39.18 39.72 9,960,271 +0.00(+0.00%)
Apr 30, 2013 39.83 39.83 39.18 39.72 11,858,515 -0.19(-0.48%)
Apr 29, 2013 40.13 40.28 39.81 39.91 6,719,881 -0.37(-0.92%)
Apr 26, 2013 40.13 40.41 40.04 40.28 10,986,236 +0.06(+0.15%)
Apr 25, 2013 40.82 40.91 40.03 40.22 13,873,318 -1.23(-2.97%)
Apr 24, 2013 42.26 42.28 41.39 41.45 6,817,187 -0.85(-2.01%)
Apr 23, 2013 42.22 42.87 42.00 42.30 8,817,135 +0.37(+0.88%)
Apr 22, 2013 41.17 42.00 40.95 41.93 10,883,282 +0.78(+1.90%)
Apr 19, 2013 40.71 41.26 40.52 41.15 8,233,943 +0.60(+1.48%)
Apr 18, 2013 40.72 40.83 40.31 40.55 8,538,766 -0.26(-0.64%)
Apr 17, 2013 40.88 41.11 40.53 40.81 8,612,596 -0.25(-0.61%)
Apr 16, 2013 41.08 41.10 40.56 41.06 9,873,677 +0.31(+0.76%)
Apr 15, 2013 41.36 41.50 40.70 40.75 8,977,159 -0.67(-1.62%)
Apr 12, 2013 41.03 41.50 41.02 41.42 7,196,329 +0.12(+0.29%)
Apr 11, 2013 41.27 41.46 41.06 41.30 6,933,926 +0.11(+0.27%)
Apr 10, 2013 40.84 41.22 40.68 41.19 7,596,144 +0.36(+0.88%)
Apr 09, 2013 40.70 41.00 40.67 40.83 8,661,257 +0.10(+0.25%)
Apr 08, 2013 40.51 40.74 40.14 40.73 7,201,589 +0.12(+0.30%)
Apr 05, 2013 40.22 40.76 40.05 40.61 6,492,207 -0.17(-0.42%)
Apr 04, 2013 40.96 41.21 40.66 40.78 8,597,346 -0.29(-0.71%)
Apr 03, 2013 41.22 41.37 40.95 41.07 12,053,575 -0.61(-1.46%)
Apr 02, 2013 41.18 41.79 41.17 41.68 9,125,711 +0.54(+1.31%)
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.