Bristol-Myers Squibb (NY: BMY )

60.23 USD -0.40 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.59 20.70 20.18 20.31 16,636,284 -0.26(-1.26%)
Jun 29, 2009 20.96 21.00 20.34 20.57 14,454,665 -0.39(-1.86%)
Jun 26, 2009 20.88 21.00 20.58 20.96 17,350,456 +0.07(+0.34%)
Jun 25, 2009 20.38 21.12 20.31 20.89 13,630,071 +0.70(+3.47%)
Jun 24, 2009 20.22 20.27 20.00 20.19 8,955,492 +0.04(+0.20%)
Jun 23, 2009 20.31 20.33 19.97 20.15 14,263,648 -0.15(-0.74%)
Jun 22, 2009 20.51 20.55 20.25 20.30 14,828,035 -0.28(-1.36%)
Jun 19, 2009 20.67 20.77 20.44 20.58 14,446,207 +0.14(+0.68%)
Jun 18, 2009 19.98 20.59 19.93 20.44 12,746,660 +0.52(+2.61%)
Jun 17, 2009 19.50 20.29 19.42 19.92 20,073,010 +0.54(+2.79%)
Jun 16, 2009 19.42 19.58 19.28 19.38 9,132,186 -0.29(-1.50%)
Jun 15, 2009 19.73 19.83 19.35 19.67 11,998,735 -0.14(-0.68%)
Jun 12, 2009 19.90 20.00 19.67 19.81 10,685,361 -0.19(-0.95%)
Jun 11, 2009 19.47 20.04 19.43 20.00 17,680,223 +0.59(+3.04%)
Jun 10, 2009 19.57 19.61 19.12 19.41 12,971,212 -0.04(-0.21%)
Jun 09, 2009 19.71 19.89 19.34 19.45 17,481,295 -0.31(-1.57%)
Jun 08, 2009 19.67 19.93 19.55 19.76 8,829,343 -0.17(-0.85%)
Jun 05, 2009 20.18 20.25 19.76 19.93 10,006,301 -0.05(-0.25%)
Jun 04, 2009 20.02 20.10 19.85 19.98 12,930,686 -0.01(-0.05%)
Jun 03, 2009 20.28 20.29 19.85 19.99 15,359,468 -0.41(-2.01%)
Jun 02, 2009 20.19 20.55 20.04 20.40 14,593,026 +0.29(+1.44%)
Jun 01, 2009 20.10 20.16 19.85 20.11 10,511,225 +0.19(+0.95%)
May 29, 2009 19.66 19.95 19.46 19.92 13,158,467 +0.35(+1.79%)
May 28, 2009 19.70 19.80 19.50 19.57 12,116,854 +0.05(+0.26%)
May 27, 2009 20.00 20.11 19.49 19.52 14,779,283 -0.38(-1.91%)
May 26, 2009 20.08 20.14 19.89 19.90 16,432,964 -0.12(-0.60%)
May 22, 2009 20.42 20.60 20.02 20.02 8,893,810 -0.37(-1.81%)
May 21, 2009 20.46 20.71 20.19 20.39 9,853,542 -0.15(-0.73%)
May 20, 2009 20.54 20.75 20.42 20.54 8,925,157 +0.18(+0.88%)
May 19, 2009 20.40 20.60 20.26 20.36 9,813,638 -0.10(-0.49%)
May 18, 2009 20.07 20.50 20.07 20.46 10,247,679 +0.45(+2.25%)
May 15, 2009 20.46 20.46 19.88 20.01 15,356,166 -0.45(-2.20%)
May 14, 2009 20.37 20.53 20.24 20.46 14,694,714 +0.11(+0.54%)
May 13, 2009 20.53 20.91 20.00 20.35 19,422,175 -0.13(-0.63%)
May 12, 2009 20.40 20.56 20.22 20.48 17,048,592 +0.19(+0.94%)
May 11, 2009 20.07 20.40 20.07 20.29 9,454,065 -0.11(-0.54%)
May 08, 2009 20.10 20.43 19.90 20.40 12,511,510 +0.50(+2.51%)
May 07, 2009 19.91 20.02 19.74 19.90 13,908,837 +0.09(+0.45%)
May 06, 2009 19.75 19.87 19.33 19.81 14,445,343 +0.13(+0.66%)
May 05, 2009 19.50 19.86 19.50 19.68 10,055,342 +0.15(+0.77%)
May 04, 2009 19.56 19.58 19.50 19.53 10,756,931 +0.24(+1.24%)
May 01, 2009 19.46 19.46 19.05 19.29 8,973,853 +0.09(+0.47%)
Apr 30, 2009 19.28 19.34 18.97 19.20 18,861,357 +0.05(+0.26%)
Apr 29, 2009 19.70 19.73 18.83 19.15 22,667,577 -0.50(-2.54%)
Apr 28, 2009 20.44 20.51 19.60 19.65 20,183,886 -0.89(-4.33%)
Apr 27, 2009 20.61 20.75 20.39 20.54 13,346,181 +0.44(+2.19%)
Apr 24, 2009 20.19 20.30 19.99 20.10 14,420,526 -0.07(-0.35%)
Apr 23, 2009 19.87 20.21 19.75 20.17 12,344,217 +0.36(+1.82%)
Apr 22, 2009 19.92 20.01 19.59 19.81 11,212,029 -0.19(-0.95%)
Apr 21, 2009 20.12 20.42 19.78 20.00 11,755,337 -0.15(-0.74%)
Apr 20, 2009 20.30 20.65 20.08 20.15 12,116,764 -0.52(-2.52%)
Apr 17, 2009 20.62 20.87 20.35 20.67 12,649,360 +0.32(+1.57%)
Apr 16, 2009 20.44 20.48 19.95 20.35 13,300,569 +0.03(+0.15%)
Apr 15, 2009 19.80 20.36 19.76 20.32 11,255,413 +0.48(+2.42%)
Apr 14, 2009 20.10 20.25 19.67 19.84 13,623,556 -0.30(-1.49%)
Apr 13, 2009 20.07 20.36 20.05 20.14 9,137,708 -0.04(-0.20%)
Apr 09, 2009 20.77 20.77 19.99 20.18 13,086,191 -0.23(-1.13%)
Apr 08, 2009 20.08 20.55 19.90 20.41 11,139,171 +0.12(+0.59%)
Apr 07, 2009 20.27 20.49 20.16 20.29 11,655,424 -0.22(-1.07%)
Apr 06, 2009 20.56 20.91 20.25 20.51 15,615,601 +0.34(+1.69%)
Apr 03, 2009 20.61 22.09 19.93 20.17 21,717,316 -1.16(-5.44%)
Apr 02, 2009 22.32 22.32 21.23 21.33 20,906,484 -0.64(-2.91%)
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.