Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 13.91 13.91 13.75 13.76 11,805,609 -0.15(-1.05%)
Aug 30, 2006 13.84 13.98 13.83 13.90 8,899,351 +0.03(+0.23%)
Aug 29, 2006 13.77 13.88 13.72 13.87 9,782,455 +0.13(+0.97%)
Aug 28, 2006 13.75 13.88 13.72 13.74 9,189,660 +0.03(+0.18%)
Aug 25, 2006 13.66 13.77 13.65 13.71 11,339,628 +0.03(+0.18%)
Aug 24, 2006 13.68 13.77 13.65 13.69 11,469,129 +0.01(+0.05%)
Aug 23, 2006 13.81 13.86 13.62 13.68 16,141,596 -0.13(-0.96%)
Aug 22, 2006 13.66 13.88 13.65 13.81 15,207,577 +0.18(+1.35%)
Aug 21, 2006 13.76 13.82 13.58 13.63 18,364,774 -0.06(-0.42%)
Aug 18, 2006 13.59 13.76 13.43 13.69 22,489,984 +0.10(+0.74%)
Aug 17, 2006 13.44 13.64 13.29 13.58 29,635,460 +0.25(+1.90%)
Aug 16, 2006 13.22 13.38 13.19 13.33 23,961,772 +0.18(+1.39%)
Aug 15, 2006 13.00 13.19 13.00 13.15 26,744,540 +0.24(+1.86%)
Aug 14, 2006 12.87 13.03 12.82 12.91 29,383,574 +0.11(+0.84%)
Aug 11, 2006 13.17 13.19 12.70 12.80 60,579,688 -0.37(-2.83%)
Aug 10, 2006 13.28 13.35 13.17 13.17 36,758,800 -0.18(-1.37%)
Aug 09, 2006 13.46 13.58 13.34 13.36 57,476,724 -0.06(-0.42%)
Aug 08, 2006 13.25 13.71 13.19 13.41 101,873,704 -0.99(-6.85%)
Aug 07, 2006 14.30 14.55 14.25 14.40 29,351,634 +0.01(+0.09%)
Aug 04, 2006 14.55 14.55 13.76 14.39 58,362,044 -0.66(-4.37%)
Aug 03, 2006 14.98 15.08 14.90 15.05 7,993,477 +0.06(+0.42%)
Aug 02, 2006 15.08 15.10 14.90 14.98 11,589,775 -0.07(-0.46%)
Aug 01, 2006 15.17 15.17 14.82 15.05 14,463,461 -0.11(-0.71%)
Jul 31, 2006 15.15 15.54 15.10 15.16 26,210,882 -0.32(-2.04%)
Jul 28, 2006 15.20 15.68 15.06 15.48 24,841,714 +0.27(+1.79%)
Jul 27, 2006 15.87 15.94 15.00 15.20 46,481,328 -1.23(-7.50%)
Jul 26, 2006 16.38 16.51 16.34 16.44 14,445,435 +0.06(+0.39%)
Jul 25, 2006 16.41 16.53 16.29 16.37 10,773,714 -0.04(-0.27%)
Jul 24, 2006 16.14 16.50 16.16 16.42 13,324,992 +0.28(+1.76%)
Jul 21, 2006 16.27 16.31 16.01 16.13 9,004,027 -0.08(-0.51%)
Jul 20, 2006 16.19 16.37 16.08 16.22 10,835,855 +0.06(+0.35%)
Jul 19, 2006 15.68 16.30 15.66 16.16 13,149,952 +0.58(+3.74%)
Jul 18, 2006 15.56 15.68 15.39 15.58 6,335,107 -0.02(-0.12%)
Jul 17, 2006 15.53 15.72 15.49 15.60 4,579,492 +0.06(+0.41%)
Jul 14, 2006 15.62 15.73 15.44 15.53 6,456,543 -0.14(-0.89%)
Jul 13, 2006 15.89 15.97 15.51 15.67 10,263,774 -0.19(-1.20%)
Jul 12, 2006 16.16 16.16 15.83 15.86 8,378,659 -0.25(-1.57%)
Jul 11, 2006 16.06 16.18 15.89 16.11 7,585,525 +0.06(+0.39%)
Jul 10, 2006 16.02 16.10 15.98 16.05 5,993,250 +0.03(+0.20%)
Jul 07, 2006 15.99 16.20 15.99 16.02 8,315,885 -0.04(-0.24%)
Jul 06, 2006 15.95 16.10 15.95 16.06 11,532,219 +0.11(+0.67%)
Jul 05, 2006 15.99 16.18 15.91 15.95 10,601,836 -0.33(-2.02%)
Jul 03, 2006 16.35 16.37 16.25 16.28 4,654,916 -0.08(-0.46%)
Jun 30, 2006 16.29 16.39 16.20 16.35 10,379,361 +0.10(+0.62%)
Jun 29, 2006 16.22 16.31 16.07 16.25 14,789,031 +0.28(+1.78%)
Jun 28, 2006 16.03 16.20 15.94 15.97 7,557,222 -0.03(-0.16%)
Jun 27, 2006 16.27 16.29 15.95 15.99 11,729,870 -0.27(-1.67%)
Jun 26, 2006 16.13 16.34 15.95 16.27 11,951,081 +0.13(+0.82%)
Jun 23, 2006 16.15 16.29 16.05 16.13 9,093,997 -0.08(-0.47%)
Jun 22, 2006 16.25 16.29 15.98 16.21 11,836,285 -0.06(-0.35%)
Jun 21, 2006 16.16 16.42 16.15 16.27 11,392,914 +0.10(+0.63%)
Jun 20, 2006 16.06 16.22 16.00 16.16 12,741,842 +0.09(+0.55%)
Jun 19, 2006 16.02 16.13 15.91 16.08 9,709,561 +0.15(+0.95%)
Jun 16, 2006 15.88 15.99 15.86 15.92 10,928,830 -0.06(-0.36%)
Jun 15, 2006 15.68 15.99 15.68 15.98 12,857,429 +0.33(+2.10%)
Jun 14, 2006 15.67 15.75 15.52 15.65 12,341,164 -0.04(-0.28%)
Jun 13, 2006 15.51 15.91 15.48 15.70 14,647,513 +0.22(+1.39%)
Jun 12, 2006 15.84 15.87 15.48 15.48 9,093,365 -0.30(-1.88%)
Jun 09, 2006 15.94 15.98 15.75 15.78 7,735,266 -0.19(-1.19%)
Jun 08, 2006 15.65 16.01 15.63 15.97 14,818,284 +0.22(+1.41%)
Jun 07, 2006 15.82 15.92 15.73 15.75 6,279,764 -0.06(-0.40%)
Jun 06, 2006 15.87 15.98 15.70 15.81 8,482,544 -0.10(-0.64%)
Jun 05, 2006 15.89 16.07 15.87 15.91 11,556,095 -0.07(-0.44%)
Jun 02, 2006 15.87 16.06 15.78 15.98 9,691,852 +0.08(+0.48%)
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.