| BRISTOL-MYERS SQUIBB CO. Add to My Watchlist | (NYSE: BMY) |
| BRISTOL-MYERS | 24.25 | +0.29 (+1.21%) | 9,906,506 |
| Historical Data for BMY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.10 | 24.41 | 23.90 | 9,906,506 | 24.25 | +0.42 +1.76% |
| 02/08/10 | 23.91 | 24.30 | 23.76 | 12,495,929 | 23.83 | -0.14 -0.58% |
| 02/05/10 | 23.94 | 24.08 | 23.49 | 15,208,310 | 23.97 | -0.02 -0.08% |
| 02/04/10 | 24.31 | 24.50 | 23.90 | 16,693,899 | 23.99 | -0.52 -2.12% |
| 02/03/10 | 24.67 | 24.72 | 24.32 | 8,116,181 | 24.51 | -0.27 -1.09% |
| 02/02/10 | 24.37 | 24.80 | 24.14 | 9,866,931 | 24.78 | +0.45 +1.87% |
| 02/01/10 | 24.77 | 24.77 | 24.23 | 15,272,806 | 24.33 | -0.04 -0.14% |
| 01/29/10 | 24.14 | 24.62 | 23.96 | 20,525,733 | 24.36 | +0.26 +1.08% |
| 01/28/10 | 24.63 | 24.82 | 24.10 | 18,705,188 | 24.10 | -0.20 -0.82% |
| 01/27/10 | 24.28 | 24.41 | 24.08 | 12,404,198 | 24.30 | 0.00 0.00% |
| 01/26/10 | 24.27 | 24.37 | 23.50 | 13,539,269 | 24.30 | -0.03 -0.12% |
| 01/25/10 | 24.74 | 24.81 | 24.30 | 11,292,200 | 24.33 | -0.27 -1.10% |
| 01/22/10 | 24.98 | 25.05 | 24.50 | 15,945,483 | 24.60 | -0.35 -1.40% |
| 01/21/10 | 25.42 | 25.64 | 24.89 | 16,778,845 | 24.95 | -0.51 -2.00% |
| 01/20/10 | 25.45 | 25.88 | 25.19 | 16,368,387 | 25.46 | -0.19 -0.74% |
| 01/19/10 | 25.11 | 26.00 | 25.07 | 19,370,302 | 25.65 | +0.58 +2.31% |
| 01/18/10 | 25.07 | 25.07 | 25.07 | 0 | 25.07 | 0.00 0.00% |
| 01/15/10 | 25.05 | 25.18 | 24.90 | 13,449,429 | 25.07 | +0.02 +0.08% |
| 01/14/10 | 25.02 | 25.11 | 24.88 | 11,354,534 | 25.05 | +0.06 +0.24% |
| 01/13/10 | 24.79 | 25.08 | 24.70 | 14,428,082 | 24.99 | +0.18 +0.73% |
| 01/12/10 | 25.01 | 25.20 | 24.71 | 11,940,412 | 24.81 | -0.27 -1.08% |
| 01/11/10 | 24.94 | 25.11 | 24.86 | 14,106,077 | 25.08 | +0.26 +1.05% |
| 01/08/10 | 25.30 | 25.34 | 24.72 | 18,730,715 | 24.82 | -0.42 -1.66% |
| 01/07/10 | 25.18 | 25.41 | 25.10 | 15,761,688 | 25.24 | +0.02 +0.08% |
| 01/06/10 | 25.17 | 25.29 | 25.07 | 15,528,859 | 25.22 | -0.01 -0.04% |
| 01/05/10 | 25.51 | 25.55 | 25.01 | 16,973,560 | 25.23 | -0.40 -1.56% |
| 01/04/10 | 25.41 | 25.70 | 25.30 | 14,376,051 | 25.63 | +0.38 +1.50% |
| 01/01/10 | 25.25 | 25.25 | 25.25 | 0 | 25.25 | 0.00 0.00% |
| 12/31/09 | 25.49 | 25.72 | 25.23 | 11,122,261 | 25.25 | -0.36 -1.41% |
| 12/30/09 | 25.49 | 25.67 | 25.44 | 9,487,116 | 25.61 | -0.24 -0.93% |
| 12/29/09 | 26.00 | 26.11 | 25.85 | 24,745,535 | 25.85 | -0.10 -0.39% |
| 12/28/09 | 25.76 | 26.14 | 25.72 | 38,927,224 | 25.95 | +0.19 +0.74% |
| 12/25/09 | 25.78 | 25.87 | 25.40 | 15,230,389 | 25.76 | 0.00 0.00% |
| 12/24/09 | 25.78 | 25.87 | 25.40 | 15,230,389 | 25.76 | +0.06 +0.23% |
| 12/23/09 | 25.36 | 25.79 | 25.35 | 53,644,434 | 25.70 | +0.11 +0.43% |
| 12/22/09 | 25.86 | 26.20 | 25.51 | 49,863,767 | 25.59 | -0.90 -3.40% |
| 12/21/09 | 25.89 | 26.62 | 25.79 | 78,026,133 | 26.49 | +0.71 +2.75% |
| 12/18/09 | 26.05 | 26.08 | 25.32 | 123,550,683 | 25.78 | +0.01 +0.04% |
| 12/17/09 | 25.81 | 25.94 | 25.62 | 50,581,007 | 25.77 | -0.07 -0.27% |
| 12/16/09 | 25.90 | 25.98 | 25.64 | 47,457,657 | 25.84 | +0.10 +0.39% |
| 12/15/09 | 25.76 | 25.93 | 25.45 | 53,881,561 | 25.74 | -0.22 -0.85% |
| 12/14/09 | 25.88 | 26.17 | 25.65 | 57,493,572 | 25.96 | +0.16 +0.62% |
| 12/11/09 | 25.47 | 25.97 | 25.46 | 33,774,214 | 25.80 | +0.26 +1.02% |
| 12/10/09 | 25.22 | 25.74 | 25.16 | 43,117,599 | 25.54 | +0.43 +1.71% |
| 12/09/09 | 24.93 | 25.15 | 24.81 | 24,218,333 | 25.11 | +0.21 +0.84% |
| 12/08/09 | 25.24 | 25.30 | 24.90 | 27,675,714 | 24.90 | -0.38 -1.50% |
| 12/07/09 | 25.44 | 25.95 | 25.27 | 56,461,220 | 25.28 | +0.14 +0.56% |
| 12/04/09 | 25.25 | 25.53 | 25.07 | 41,621,237 | 25.14 | -0.02 -0.08% |
| 12/03/09 | 24.83 | 25.37 | 24.72 | 37,033,854 | 25.16 | +0.39 +1.57% |
| 12/02/09 | 24.81 | 24.88 | 24.55 | 22,001,664 | 24.77 | +0.12 +0.49% |
| \/ Download Data To Spreadsheet | ||||||
