Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BRISTOL MYERS SQUIBB CO Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BRISTOL MYERS SQUIBB CO ( BMY ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 10179201 22.4400 22.0100 22.0300 22.1600
    10/29/09 10120729 22.2600 22.0200 22.2500 22.2000
    10/30/09 12066864 22.2700 21.7600 22.1000 21.8000
    11/02/09 11531154 22.0700 21.6700 21.8700 21.7700
    11/03/09 9053343 21.9200 21.6900 21.9200 21.8600
    11/04/09 15167064 22.5100 21.8500 21.9900 22.1800
    11/05/09 11297407 22.7500 22.2700 22.2700 22.5000
    11/06/09 7366209 22.6800 22.4000 22.5600 22.6400
    11/09/09 9131250 23.1100 22.6900 22.7700 23.0500
    11/10/09 11001970 23.4100 22.9400 23.0000 23.3400
    11/11/09 7657981 23.5000 23.2000 23.4100 23.2500
    11/12/09 7152297 23.3900 23.0800 23.2200 23.1200
    11/13/09 9670699 23.4700 23.0900 23.1200 23.1800
    11/16/09 39181901 24.6300 23.8000 23.9400 24.3000
    11/17/09 24807869 24.4000 23.9900 24.4000 24.2300
    11/18/09 20780421 24.5500 24.0500 24.1800 24.5200
    11/19/09 21408774 24.4900 23.8500 24.4500 24.0300
    11/20/09 24664595 24.4950 23.8900 23.9200 24.4600
    11/23/09 31014404 25.1000 24.5000 24.5600 25.0500
    11/24/09 32272818 25.1800 24.6800 24.9500 25.1600
    11/25/09 32040808 25.7500 25.1100 25.2400 25.6500
    11/27/09 9784421 25.5250 24.7100 24.7100 25.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BRISTOL MYERS SQUIBB CO ( BMY ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 10179201 22.4400 22.0100 22.0300 22.1600
    10/29/09 10120729 22.2600 22.0200 22.2500 22.2000
    10/30/09 12066864 22.2700 21.7600 22.1000 21.8000
    11/02/09 11531154 22.0700 21.6700 21.8700 21.7700
    11/03/09 9053343 21.9200 21.6900 21.9200 21.8600
    11/04/09 15167064 22.5100 21.8500 21.9900 22.1800
    11/05/09 11297407 22.7500 22.2700 22.2700 22.5000
    11/06/09 7366209 22.6800 22.4000 22.5600 22.6400
    11/09/09 9131250 23.1100 22.6900 22.7700 23.0500
    11/10/09 11001970 23.4100 22.9400 23.0000 23.3400
    11/11/09 7657981 23.5000 23.2000 23.4100 23.2500
    11/12/09 7152297 23.3900 23.0800 23.2200 23.1200
    11/13/09 9670699 23.4700 23.0900 23.1200 23.1800
    11/16/09 39181901 24.6300 23.8000 23.9400 24.3000
    11/17/09 24807869 24.4000 23.9900 24.4000 24.2300
    11/18/09 20780421 24.5500 24.0500 24.1800 24.5200
    11/19/09 21408774 24.4900 23.8500 24.4500 24.0300
    11/20/09 24664595 24.4950 23.8900 23.9200 24.4600
    11/23/09 31014404 25.1000 24.5000 24.5600 25.0500
    11/24/09 32272818 25.1800 24.6800 24.9500 25.1600
    11/25/09 32040808 25.7500 25.1100 25.2400 25.6500
    11/27/09 9784421 25.5250 24.7100 24.7100 25.3800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BMY

    Return

    as of November 28 2009
    1 Month 14.53%
    6 Month 29.69%
    YTD 9.16%
    1 Year 22.61%
    3 Year 3.05%
    5 Year 8.60%
    Calculate the value of

    or shares