BMY: Historical Prices for BRISTOL-MYERS SQUIBB

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	25.90	25.98	25.64	25.81	47,420,000	25.81
15-Dec-09	25.76	25.93	25.45	25.74	53,881,600	25.74
14-Dec-09	25.88	26.17	25.65	25.96	57,493,600	25.96
11-Dec-09	25.47	25.97	25.46	25.80	33,777,100	25.80
10-Dec-09	25.22	25.74	25.16	25.54	43,117,600	25.54
9-Dec-09	24.93	25.15	24.81	25.11	24,218,400	25.11
8-Dec-09	25.24	25.30	24.90	24.90	27,675,800	24.90
7-Dec-09	25.44	25.95	25.27	25.28	56,461,300	25.28
4-Dec-09	25.25	25.53	25.07	25.14	41,621,300	25.14
3-Dec-09	24.83	25.37	24.72	25.16	37,033,900	25.16
2-Dec-09	24.81	24.88	24.55	24.77	22,001,700	24.77
1-Dec-09	25.39	25.58	24.64	24.65	48,222,300	24.65
30-Nov-09	25.27	25.62	25.08	25.31	30,240,600	25.31
27-Nov-09	24.71	25.53	24.71	25.38	9,785,100	25.38
25-Nov-09	25.24	25.75	25.11	25.65	32,040,600	25.65
24-Nov-09	24.95	25.18	24.68	25.16	32,272,300	25.16
23-Nov-09	24.56	25.10	24.50	25.05	31,014,500	25.05
20-Nov-09	23.92	24.50	23.89	24.46	24,662,100	24.46
19-Nov-09	24.45	24.49	23.85	24.03	21,408,200	24.03
18-Nov-09	24.18	24.55	24.05	24.52	20,779,900	24.52
17-Nov-09	24.40	24.40	23.99	24.23	24,807,900	24.23
16-Nov-09	23.94	24.63	23.80	24.30	39,180,700	24.30
13-Nov-09	23.12	23.47	23.09	23.18	9,670,000	23.18
12-Nov-09	23.22	23.39	23.08	23.12	7,152,300	23.12
11-Nov-09	23.41	23.50	23.20	23.25	7,657,100	23.25
10-Nov-09	23.00	23.41	22.94	23.34	11,001,200	23.34
9-Nov-09	22.77	23.11	22.69	23.05	9,130,900	23.05
6-Nov-09	22.56	22.68	22.40	22.64	7,366,000	22.64
5-Nov-09	22.27	22.75	22.27	22.50	11,297,500	22.50
4-Nov-09	21.99	22.51	21.85	22.18	15,167,100	22.18
3-Nov-09	21.92	21.92	21.69	21.86	9,044,000	21.86
2-Nov-09	21.87	22.07	21.67	21.77	11,523,800	21.77
30-Oct-09	22.10	22.27	21.76	21.80	12,066,900	21.80
29-Oct-09	22.25	22.26	22.02	22.20	10,121,200	22.20
28-Oct-09	22.03	22.44	22.01	22.16	10,178,900	22.16
27-Oct-09	21.97	22.31	21.93	22.12	10,863,100	22.12
26-Oct-09	22.26	22.63	21.87	21.92	12,440,900	21.92
23-Oct-09	22.56	22.58	22.10	22.24	10,625,600	22.24
22-Oct-09	22.63	22.67	22.12	22.46	14,156,400	22.46
21-Oct-09	23.04	23.10	22.53	22.69	12,885,600	22.69
20-Oct-09	23.15	23.28	23.00	23.04	12,161,400	23.04
19-Oct-09	22.97	23.12	22.81	22.97	11,489,800	22.97
16-Oct-09	23.02	23.14	22.83	22.88	12,736,100	22.88
15-Oct-09	22.86	23.22	22.85	23.21	12,518,800	23.21
14-Oct-09	22.67	22.99	22.62	22.94	8,534,600	22.94
13-Oct-09	22.67	22.77	22.53	22.60	9,726,500	22.60
12-Oct-09	22.85	22.85	22.64	22.70	6,455,000	22.70
9-Oct-09	22.27	22.47	22.21	22.47	9,760,900	22.47
8-Oct-09	22.48	22.58	22.30	22.34	6,876,000	22.34
7-Oct-09	22.45	22.45	22.18	22.32	7,500,500	22.32
6-Oct-09	22.35	22.52	22.28	22.46	9,207,900	22.46
5-Oct-09	22.37	22.37	22.15	22.20	7,542,100	22.20
2-Oct-09	22.05	22.35	22.00	22.26	9,726,800	22.26
1-Oct-09	22.51	22.53	22.10	22.10	14,573,700	22.10
30-Sep-09	22.74	22.81	22.35	22.52	15,780,500	22.52
30-Sep-09	$ 0.31 Dividend
29-Sep-09	22.77	23.07	22.65	22.88	14,931,500	22.57
28-Sep-09	22.53	22.98	22.45	22.69	8,156,600	22.38
25-Sep-09	22.48	22.60	22.38	22.42	10,990,400	22.12
24-Sep-09	22.32	22.50	22.29	22.43	10,088,900	22.13
23-Sep-09	22.37	22.62	22.22	22.24	10,572,900	21.94
22-Sep-09	22.70	22.70	22.27	22.27	10,175,700	21.97
21-Sep-09	22.49	22.72	22.32	22.57	8,003,000	22.26
18-Sep-09	22.49	22.61	22.33	22.52	13,457,000	22.21
17-Sep-09	22.45	22.52	22.20	22.34	9,074,300	22.04
16-Sep-09	22.34	22.63	22.27	22.46	11,189,900	22.16
15-Sep-09	22.38	22.42	22.14	22.25	7,965,900	21.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions