Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bristol-Myers Squibb Company logo
BMY
Bristol-Myers Squibb Company
20:00:03
54 $
0.0000 (%0.00)
Previous Close: 55.28
Day Low₺53.44
Day High₺55.325
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BMY: Bristol-Myers Squibb Company Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6406
CLOSE 25.6373

Low

LOW 22.24

High

HIGH 28
DATEOPENHIGHLOWCLOSE
01/04/201025.4125.725.325.63
01/05/201025.5125.5525.0125.23
01/06/201025.1725.2925.0725.22
01/07/201025.1825.4125.125.24
01/08/201025.325.3424.7224.82
01/11/201024.9425.1124.8625.08
01/12/201025.0125.224.7124.81
01/13/201024.7925.0824.724.99
01/14/201025.0225.1124.8825.05
01/15/201025.0525.1824.925.07
01/19/201025.112625.0725.65
01/20/201025.4525.8825.1925.46
01/21/201025.4225.6424.8924.95
01/22/201024.9825.0524.524.6
01/25/201024.7424.8124.324.33
01/26/201024.2724.3723.524.3
01/27/201024.2824.4124.0824.3
01/28/201024.6324.8224.124.1
01/29/201024.1424.6223.9624.36
02/01/201024.7724.7724.2324.38
02/02/201024.3724.824.1424.78
02/03/201024.6724.7224.3224.5
02/04/201024.3124.5123.923.99
02/05/201023.9424.0823.4923.97
02/08/201023.9124.323.7623.96
02/09/201024.124.4123.924.25
02/10/201024.2724.2723.7623.92
02/11/201023.8523.9823.5723.89
02/12/201023.762423.5523.91
02/16/201024.0324.2823.8624.21
02/17/201024.3324.6324.2924.51
02/18/201024.5124.8824.4224.84
02/19/201024.7825.0124.6624.95
02/22/201024.9524.9824.4424.68
02/23/201024.624.824.3724.44
02/24/201024.5424.7424.3824.71
02/25/201024.5224.5524.224.48
02/26/201024.4824.6224.4524.51
03/01/201024.5924.6324.324.39
03/02/201024.5924.7824.4524.72
03/03/201024.7424.7824.2524.33
03/04/201024.3824.4924.3424.47
03/05/201024.9325.3324.7725.28
03/08/201025.2325.3525.1525.31
03/09/201025.1525.2725.0125.2
03/10/201025.0925.6725.0825.65
03/11/201025.626.0125.4725.96
03/12/201025.8825.9725.7825.89
03/15/201025.7525.9525.6725.95
03/16/201025.8926.0225.7425.99
03/17/201025.9726.0725.7825.98
03/18/201025.9126.1225.8526.07
03/19/201026.1326.2525.8626.01
03/22/201025.9326.625.926.48
03/23/201026.5126.8126.3326.79
03/24/201026.726.7826.6326.69
03/25/201026.8726.9326.726.78
03/26/201026.8126.8626.6626.69
03/29/201026.7827.0726.727
03/30/201026.7626.9326.5226.76
03/31/201026.6526.8126.2926.7
04/01/201026.7727.0126.7726.95
04/05/201026.9426.9526.5626.77
04/06/201026.7226.7726.3326.38
04/07/201026.3426.6926.2726.55
04/08/201026.5426.5426.1626.17
04/09/201026.226.3626.126.25
04/12/201026.2526.426.1526.29
04/13/201026.2426.325.9725.98
04/14/201025.9125.9625.5925.7
04/15/201025.6425.6425.325.34
04/16/201025.2725.5625.225.48
04/19/201025.2225.8224.9725.81
04/20/201025.8625.925.3425.43
04/21/201025.4125.4324.9725.1
04/22/201025.0125.0524.2824.44
04/23/201024.4724.8424.1224.74
04/26/201024.824.8424.4824.5
04/27/201024.4524.5724.1324.21
04/28/201024.324.5924.0724.34
04/29/201025.2825.932525.37
04/30/201025.4225.5825.1825.31
05/03/201025.3125.425.125.13
05/04/201025.125.725.0225.27
05/05/201025.125.3724.9225.06
05/06/201024.9425.0322.824.28
05/07/201024.2824.9624.0724.34
05/10/201024.3424.7523.9324.14
05/11/201024.0324.7124.0224.37
05/12/201024.4624.524.1924.44
05/13/201024.424.4423.9724
05/14/2010242423.3823.56
05/17/201023.752423.3623.7
05/18/201023.923.9223.523.55
05/19/201023.4623.8523.3123.71
05/20/201023.423.7123.0523.09
05/21/201022.923.0522.522.96
05/24/201022.9323.1822.7422.99
05/25/201022.622.8922.2422.86
05/26/201023.0323.0722.6422.72
05/27/201023.0723.3523.0123.34
05/28/201023.3823.4523.1123.21
06/01/201023.1123.4722.923.02
06/02/201023.0623.2422.8623
06/03/201023.1823.1822.7322.88
06/04/201022.7122.8522.3122.44
06/07/201023.8524.3623.5323.86
06/08/201023.9324.3523.7424.3
06/09/201024.3424.424.0924.14
06/10/201024.3424.6824.2524.64
06/11/201025.5425.7624.9525.08
06/14/201025.0825.525.0625.29
06/15/201025.3925.6725.2325.63
06/16/201025.325.8825.325.88
06/17/201025.7225.9125.6525.86
06/18/201025.825.8725.4625.78
06/21/201025.8925.9525.325.44
06/22/201025.4125.7825.3825.44
06/23/201025.4325.4925.1425.24
06/24/201025.1225.4925.0125.35
06/25/201025.4525.8325.2325.57
06/28/201025.6425.6825.325.57
06/29/201025.425.6125.1425.29
06/30/201024.9825.2224.7324.94
07/01/201024.8424.9424.2224.76
07/02/201024.8725.0424.524.69
07/06/201024.9325.424.7625.24
07/07/201025.2425.8825.1325.8
07/08/201025.9525.9525.3925.58
07/09/201025.5725.6525.2925.6
07/12/201025.625.625.1125.26
07/13/201025.3625.625.225.31
07/14/201025.2225.2624.925.09
07/15/201025.125.5325.0325.5
07/16/201025.4425.4725.125.17
07/19/201025.2725.2724.7824.84
07/20/201024.6525.0924.4625.02
07/21/201024.9225.1124.5924.75
07/22/201024.9625.2224.7524.93
07/23/201024.9424.9524.2624.65
07/26/201024.5725.0324.5724.97
07/27/201025.0925.3524.8425.32
07/28/201025.2525.3625.0225.12
07/29/201025.3725.524.8525.08
07/30/201024.9825.1324.7824.92
08/02/201025.3325.6125.2925.53
08/03/201025.6525.8525.5825.68
08/04/201025.726.1325.6126.03
08/05/201025.8326.3825.826.38
08/06/201026.2926.4526.0526.37
08/09/201026.3726.5426.326.51
08/10/201026.3226.7826.326.66
08/11/201026.3226.526.1526.25
08/12/201026.0126.392626.33
08/13/201026.2426.4626.126.32
08/16/201026.2426.3426.0426.28
08/17/201026.426.7926.2626.59
08/18/201026.5326.5726.2326.28
08/19/201026.226.2925.8126.06
08/20/201026.3126.5426.0826.44
08/23/201026.4826.7626.3826.48
08/24/201026.2626.3725.9526.02
08/25/201025.926.1525.7426.08
08/26/201026.1126.1825.7525.85
08/27/201025.9726.2725.6626.12
08/30/201026.0426.1825.8425.85
08/31/201026.1126.3425.9726.08
09/01/201026.2426.5526.1126.41
09/02/201026.3526.4926.2626.43
09/03/201026.4626.6226.3826.58
09/07/201026.4526.7626.3726.61
09/08/201026.6726.9726.6426.75
09/09/201026.9126.9926.726.87
09/10/201026.927.126.7227.05
09/13/201027.1427.226.9327.16
09/14/201027.1527.226.7826.96
09/15/201026.9227.0826.827.01
09/16/201027.0127.1526.8526.95
09/17/201027.0227.442727.31
09/20/201027.4227.8727.4127.81
09/21/201027.872827.7127.79
09/22/201027.6627.927.5727.82
09/23/201027.622827.5427.68
09/24/201027.7527.9327.5727.62
09/27/201027.6527.7727.5927.6
09/28/201027.6827.9927.627.93
09/29/201027.5727.7127.2127.37
09/30/201027.4427.5327.0327.11
10/01/201027.1127.3226.9527.28
10/04/201026.9527.1426.6926.73
10/05/201026.8927.226.8927.14
10/06/201027.127.2827.0927.19
10/07/201027.3427.427.2227.3
10/08/201027.327.3827.127.16
10/11/201027.1427.5627.1427.36
10/12/201027.2827.4827.127.23
10/13/201027.2827.4227.2327.34
10/14/201027.4127.6527.3527.51
10/15/201027.6227.7227.1827.2
10/18/201027.2927.3326.9527.33
10/19/201027.0327.1426.6226.84
10/20/201026.8227.1326.826.89
10/21/20102727.1726.9127.11
10/22/201027.127.1526.9326.96
10/25/201027.0127.2326.9927.16
10/26/201027.0127.0826.6926.86
10/27/201026.7226.9926.726.87
10/28/201026.9727.0326.7326.99
10/29/201026.9727.0226.7126.9
11/01/201027.0627.3226.9227.07
11/02/201027.1127.2426.7926.9
11/03/201026.8926.9526.4426.65
11/04/201026.8326.8826.5626.83
11/05/201026.8826.926.5226.69
11/08/201026.5426.6326.2926.47
11/09/201026.4926.4926.1726.25
11/10/201026.1926.4126.1226.31
11/11/201026.2326.3126.1426.27
11/12/201026.226.352626.02
11/15/201025.9726.6725.9326.32
11/16/201026.1526.2425.8526.04
11/17/201026.1726.2225.825.96
11/18/201026.1426.3926.1126.32
11/19/20102626.1225.8525.95
11/22/201025.872625.725.9
11/23/201025.6925.725.4325.56
11/24/201025.7425.8325.5725.65
11/26/201025.5525.6525.5525.56
11/29/201025.4225.4925.125.42
11/30/201025.1225.425.125.24
12/01/201025.6725.6725.4225.56
12/02/201025.6325.8725.5225.84
12/03/201025.7325.9325.6125.91
12/06/201025.8425.9925.825.89
12/07/201025.9726.0125.7525.83
12/08/201025.8925.9325.6725.9
12/09/201025.9525.9725.7525.9
12/10/201025.9526.125.9126.04
12/13/201026.0426.42626.26
12/14/201026.2726.5526.2526.55
12/15/201026.5826.8826.5126.65
12/16/201026.6526.826.626.72
12/17/201026.6726.7226.4326.49
12/20/201026.5226.6126.4926.51
12/21/201026.626.6826.2826.36
12/22/201026.426.5126.2826.34
12/23/201026.3426.526.2726.32
12/27/201026.2726.6126.2226.5
12/28/201026.6326.6826.4726.59
12/29/201026.6226.7326.5526.55
12/30/201026.5126.626.4226.45
12/31/201026.4826.6326.426.48