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 (%)
Oct 31, 2006 15.44 15.69 15.34 15.65 15,487,925 +0.27(+1.73%)
Oct 30, 2006 15.58 15.61 15.37 15.39 11,268,790 -0.23(-1.46%)
Oct 27, 2006 15.51 15.63 15.30 15.61 15,145,435 +0.10(+0.65%)
Oct 26, 2006 15.67 15.76 15.13 15.51 18,699,198 -0.08(-0.53%)
Oct 25, 2006 15.71 15.77 15.47 15.60 14,119,864 -0.06(-0.36%)
Oct 24, 2006 15.54 15.67 15.36 15.65 12,915,459 +0.11(+0.73%)
Oct 23, 2006 15.39 15.56 15.30 15.54 10,010,465 +0.05(+0.33%)
Oct 20, 2006 15.58 15.61 15.29 15.49 12,781,531 -0.10(-0.65%)
Oct 19, 2006 15.67 15.67 15.49 15.59 7,032,735 -0.05(-0.32%)
Oct 18, 2006 15.58 15.69 15.54 15.64 8,784,713 +0.17(+1.10%)
Oct 17, 2006 15.43 15.55 15.42 15.47 7,372,220 -0.04(-0.24%)
Oct 16, 2006 15.52 15.61 15.44 15.51 5,958,621 -0.02(-0.12%)
Oct 13, 2006 15.58 15.65 15.46 15.53 7,800,569 -0.03(-0.20%)
Oct 12, 2006 15.43 15.61 15.23 15.56 13,066,306 +0.19(+1.23%)
Oct 11, 2006 15.49 15.56 15.34 15.37 6,827,653 -0.12(-0.78%)
Oct 10, 2006 15.48 15.54 15.28 15.49 8,402,061 +0.07(+0.45%)
Oct 09, 2006 15.44 15.44 15.28 15.42 9,444,235 -0.03(-0.16%)
Oct 06, 2006 15.41 15.54 15.37 15.44 11,319,230 -0.06(-0.41%)
Oct 05, 2006 15.46 15.62 15.45 15.51 19,876,882 -0.06(-0.41%)
Oct 04, 2006 15.48 15.66 15.48 15.57 11,498,223 -0.13(-0.81%)
Oct 03, 2006 15.65 15.77 15.59 15.70 12,201,544 +0.09(+0.57%)
Oct 02, 2006 15.83 15.83 15.61 15.61 7,750,603 -0.15(-0.96%)
Sep 29, 2006 15.68 15.82 15.60 15.76 8,906,150 +0.04(+0.28%)
Sep 28, 2006 15.81 15.87 15.61 15.72 14,187,382 -0.09(-0.60%)
Sep 27, 2006 15.81 15.87 15.66 15.81 13,509,993 -0.06(-0.40%)
Sep 26, 2006 15.75 15.87 15.68 15.87 15,053,409 +0.02(+0.12%)
Sep 25, 2006 15.87 15.96 15.68 15.86 11,915,662 +0.01(+0.04%)
Sep 22, 2006 15.63 15.85 15.43 15.85 14,436,106 +0.22(+1.42%)
Sep 21, 2006 15.74 15.80 15.55 15.63 10,353,903 -0.11(-0.72%)
Sep 20, 2006 15.78 15.78 15.63 15.74 13,293,209 +0.11(+0.73%)
Sep 19, 2006 15.73 15.73 15.53 15.63 13,420,496 -0.11(-0.68%)
Sep 18, 2006 15.80 15.88 15.62 15.73 14,622,372 -0.03(-0.16%)
Sep 15, 2006 15.87 15.87 15.73 15.76 23,405,978 +0.15(+0.97%)
Sep 14, 2006 15.72 15.75 15.52 15.61 16,214,964 -0.08(-0.52%)
Sep 13, 2006 15.49 15.73 15.49 15.69 26,247,724 +0.31(+2.01%)
Sep 12, 2006 15.46 15.48 14.94 15.38 43,450,308 +0.59(+3.98%)
Sep 11, 2006 14.54 14.89 14.46 14.79 18,660,142 +0.13(+0.91%)
Sep 08, 2006 14.51 14.68 14.36 14.66 13,000,053 +0.30(+2.07%)
Sep 07, 2006 14.32 14.47 14.29 14.36 21,427,888 +0.05(+0.35%)
Sep 06, 2006 14.24 14.38 14.24 14.31 12,526,482 -0.09(-0.66%)
Sep 05, 2006 14.19 14.45 14.07 14.41 24,265,838 -0.11(-0.74%)
Sep 01, 2006 14.48 14.58 14.29 14.51 50,011,056 +0.76(+5.52%)
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%)
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.