Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 13.29 13.56 13.29 13.39 15,260,547 +0.02(+0.14%)
Oct 28, 2005 13.27 13.37 13.09 13.37 26,651,880 -0.34(-2.45%)
Oct 27, 2005 13.76 13.77 13.69 13.70 12,567,751 -0.03(-0.18%)
Oct 26, 2005 13.71 13.77 13.66 13.73 15,114,444 +0.04(+0.28%)
Oct 25, 2005 13.63 13.87 13.63 13.69 15,183,701 +0.01(+0.05%)
Oct 24, 2005 13.63 13.72 13.57 13.69 9,269,511 +0.12(+0.89%)
Oct 21, 2005 13.72 13.84 13.51 13.57 13,525,489 -0.14(-1.01%)
Oct 20, 2005 13.86 13.89 13.65 13.70 19,078,372 -0.24(-1.72%)
Oct 19, 2005 14.03 14.09 13.81 13.95 13,355,825 -0.11(-0.77%)
Oct 18, 2005 14.22 14.26 14.04 14.05 8,919,116 -0.16(-1.16%)
Oct 17, 2005 14.11 14.24 14.08 14.22 10,806,919 +0.11(+0.76%)
Oct 14, 2005 14.18 14.29 13.95 14.11 7,765,309 -0.09(-0.62%)
Oct 13, 2005 14.15 14.39 14.07 14.20 7,182,001 -0.04(-0.31%)
Oct 12, 2005 14.61 14.61 14.08 14.24 15,162,671 -0.03(-0.18%)
Oct 11, 2005 14.48 14.50 14.20 14.27 11,132,964 -0.15(-1.05%)
Oct 10, 2005 14.55 14.56 14.27 14.42 9,173,848 -0.13(-0.87%)
Oct 07, 2005 14.66 14.75 14.45 14.55 23,067,758 -0.11(-0.78%)
Oct 06, 2005 14.80 14.80 14.50 14.66 13,823,230 +0.01(+0.04%)
Oct 05, 2005 14.94 14.98 14.65 14.65 11,350,854 -0.44(-2.89%)
Oct 04, 2005 15.07 15.23 15.05 15.09 6,647,869 -0.06(-0.38%)
Oct 03, 2005 15.22 15.30 15.08 15.15 9,288,644 -0.07(-0.46%)
Sep 30, 2005 15.17 15.27 15.13 15.22 7,172,830 +0.01(+0.08%)
Sep 29, 2005 15.22 15.23 15.12 15.20 10,418,258 -0.02(-0.12%)
Sep 28, 2005 15.30 15.37 15.18 15.22 8,974,616 -0.05(-0.33%)
Sep 27, 2005 15.19 15.34 15.18 15.27 8,617,105 +0.01(+0.08%)
Sep 26, 2005 15.30 15.41 15.21 15.26 7,699,847 -0.04(-0.29%)
Sep 23, 2005 15.30 15.36 15.18 15.30 6,080,848 +0.02(+0.12%)
Sep 22, 2005 15.31 15.48 15.26 15.29 7,622,684 -0.09(-0.58%)
Sep 21, 2005 15.53 15.51 15.36 15.37 8,778,863 -0.15(-0.98%)
Sep 20, 2005 15.53 15.59 15.49 15.53 7,296,322 -0.09(-0.61%)
Sep 19, 2005 15.75 15.81 15.53 15.62 9,357,743 -0.20(-1.24%)
Sep 16, 2005 15.63 15.82 15.62 15.82 14,645,141 +0.26(+1.67%)
Sep 15, 2005 15.65 15.69 15.54 15.56 6,893,589 -0.09(-0.57%)
Sep 14, 2005 15.74 15.80 15.56 15.65 6,485,796 -0.08(-0.48%)
Sep 13, 2005 15.75 15.75 15.62 15.72 10,883,608 +0.08(+0.53%)
Sep 12, 2005 15.89 15.91 15.63 15.64 15,113,653 -0.24(-1.51%)
Sep 09, 2005 15.73 16.12 15.67 15.88 10,914,757 +0.15(+0.92%)
Sep 08, 2005 15.78 15.87 15.66 15.73 11,093,750 -0.18(-1.15%)
Sep 07, 2005 15.87 15.94 15.82 15.92 10,005,563 +0.14(+0.88%)
Sep 06, 2005 15.56 15.82 15.56 15.78 10,630,456 +0.31(+2.00%)
Sep 02, 2005 15.53 15.58 15.36 15.47 6,185,208 +0.03(+0.20%)
Sep 01, 2005 15.44 15.57 15.36 15.44 6,883,785 -0.04(-0.24%)
Aug 31, 2005 15.26 15.49 15.13 15.48 9,757,472 +0.26(+1.70%)
Aug 30, 2005 15.25 15.32 15.13 15.22 6,270,119 -0.06(-0.37%)
Aug 29, 2005 15.10 15.32 15.05 15.27 5,700,726 +0.11(+0.75%)
Aug 26, 2005 15.16 15.32 15.15 15.16 6,730,250 -0.09(-0.62%)
Aug 25, 2005 15.34 15.37 15.21 15.25 5,938,224 -0.09(-0.58%)
Aug 24, 2005 15.44 15.53 15.30 15.34 8,528,241 -0.10(-0.66%)
Aug 23, 2005 15.65 15.65 15.40 15.44 8,401,587 -0.20(-1.29%)
Aug 22, 2005 15.60 15.69 15.49 15.65 9,539,740 +0.04(+0.24%)
Aug 19, 2005 15.77 15.80 15.60 15.61 8,326,953 -0.13(-0.80%)
Aug 18, 2005 15.70 15.80 15.69 15.73 6,515,522 -0.03(-0.20%)
Aug 17, 2005 15.69 15.82 15.65 15.77 6,679,810 +0.08(+0.48%)
Aug 16, 2005 15.70 15.73 15.63 15.69 8,863,773 -0.03(-0.20%)
Aug 15, 2005 15.78 15.81 15.70 15.72 4,934,157 -0.09(-0.56%)
Aug 12, 2005 15.80 15.86 15.72 15.81 5,013,850 -0.07(-0.44%)
Aug 11, 2005 15.85 15.95 15.77 15.88 4,834,383 +0.02(+0.12%)
Aug 10, 2005 15.86 15.94 15.80 15.86 8,006,126 -0.02(-0.12%)
Aug 09, 2005 15.71 15.88 15.66 15.88 8,329,483 +0.20(+1.29%)
Aug 08, 2005 15.78 15.79 15.65 15.68 3,581,750 -0.04(-0.24%)
Aug 05, 2005 15.76 15.84 15.70 15.72 5,075,201 -0.11(-0.72%)
Aug 04, 2005 15.87 15.89 15.78 15.83 4,816,831 -0.04(-0.28%)
Aug 03, 2005 15.78 15.89 15.75 15.87 5,751,957 +0.06(+0.40%)
Aug 02, 2005 15.94 15.96 15.79 15.81 7,714,236 -0.03(-0.16%)
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.