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 (%)
Nov 30, 2007 18.78 18.82 18.59 18.74 20,942,458 +0.15(+0.78%)
Nov 29, 2007 18.40 18.68 18.19 18.59 21,270,964 +0.17(+0.93%)
Nov 28, 2007 17.95 18.48 17.80 18.42 29,430,948 +0.64(+3.59%)
Nov 27, 2007 17.58 17.83 17.47 17.78 22,993,910 +0.33(+1.88%)
Nov 26, 2007 17.73 17.86 17.44 17.45 18,937,632 -0.30(-1.71%)
Nov 23, 2007 17.58 17.85 17.55 17.76 11,668,334 +0.39(+2.26%)
Nov 21, 2007 17.72 17.74 17.29 17.37 23,272,090 -0.41(-2.31%)
Nov 20, 2007 17.79 18.01 17.64 17.78 25,545,226 +0.05(+0.29%)
Nov 19, 2007 17.43 17.99 17.43 17.73 26,376,272 +0.15(+0.86%)
Nov 16, 2007 17.68 17.83 17.39 17.58 16,009,300 +0.03(+0.14%)
Nov 15, 2007 17.71 17.95 17.47 17.55 14,557,864 -0.21(-1.18%)
Nov 14, 2007 17.75 17.99 17.68 17.76 14,746,628 +0.08(+0.43%)
Nov 13, 2007 17.85 17.95 17.48 17.68 21,798,054 -0.05(-0.29%)
Nov 12, 2007 17.76 18.02 17.69 17.73 20,802,074 -0.16(-0.88%)
Nov 09, 2007 17.93 18.21 17.87 17.89 15,562,145 -0.28(-1.53%)
Nov 08, 2007 18.18 18.30 17.95 18.17 17,641,498 +0.00(+0.00%)
Nov 07, 2007 18.23 18.56 18.13 18.17 15,840,322 -0.32(-1.71%)
Nov 06, 2007 18.41 18.65 18.26 18.49 18,607,340 +0.06(+0.34%)
Nov 05, 2007 17.79 18.59 17.79 18.42 20,194,688 +0.16(+0.87%)
Nov 02, 2007 18.59 18.61 18.02 18.26 27,168,460 -0.18(-0.96%)
Nov 01, 2007 18.91 19.12 18.43 18.44 23,738,348 -0.52(-2.77%)
Oct 31, 2007 19.00 19.12 18.88 18.97 17,742,568 -0.02(-0.10%)
Oct 30, 2007 18.76 19.11 18.69 18.99 17,612,434 +0.18(+0.98%)
Oct 29, 2007 18.82 19.00 18.75 18.80 18,793,754 -0.01(-0.07%)
Oct 26, 2007 18.78 18.99 18.66 18.81 21,314,674 +0.25(+1.33%)
Oct 25, 2007 18.25 18.71 18.11 18.57 33,323,942 +0.59(+3.31%)
Oct 24, 2007 17.94 18.01 17.64 17.97 24,959,356 -0.08(-0.42%)
Oct 23, 2007 18.32 18.45 17.88 18.05 24,022,808 -0.23(-1.28%)
Oct 22, 2007 18.33 18.40 18.02 18.28 15,337,394 -0.26(-1.40%)
Oct 19, 2007 18.69 18.90 18.41 18.54 22,209,162 -0.16(-0.88%)
Oct 18, 2007 18.68 18.86 18.59 18.71 11,829,802 -0.16(-0.84%)
Oct 17, 2007 18.79 18.90 18.63 18.87 24,621,768 +0.37(+2.02%)
Oct 16, 2007 18.86 18.88 18.42 18.49 14,179,405 -0.31(-1.65%)
Oct 15, 2007 18.85 18.90 18.68 18.80 12,320,925 -0.03(-0.13%)
Oct 12, 2007 18.74 18.87 18.65 18.83 7,941,098 +0.17(+0.92%)
Oct 11, 2007 18.92 18.95 18.59 18.66 13,380,650 -0.08(-0.44%)
Oct 10, 2007 18.93 18.99 18.67 18.74 10,165,107 -0.14(-0.74%)
Oct 09, 2007 18.95 19.09 18.75 18.88 12,170,552 -0.08(-0.40%)
Oct 08, 2007 18.92 19.04 18.92 18.95 8,116,672 -0.08(-0.40%)
Oct 05, 2007 18.88 19.10 18.80 19.03 13,581,147 +0.22(+1.18%)
Oct 04, 2007 18.81 19.19 18.75 18.81 12,604,119 +0.00(+0.00%)
Oct 03, 2007 18.31 18.92 18.21 18.81 21,350,264 +0.40(+2.16%)
Oct 02, 2007 18.40 18.54 18.33 18.41 23,289,918 +0.05(+0.28%)
Oct 01, 2007 18.35 18.58 18.06 18.36 24,878,714 +0.13(+0.73%)
Sep 28, 2007 18.26 18.42 18.18 18.23 12,520,157 -0.12(-0.65%)
Sep 27, 2007 18.25 18.42 18.08 18.35 11,289,029 +0.08(+0.42%)
Sep 26, 2007 18.10 18.37 18.02 18.27 12,301,318 +0.22(+1.23%)
Sep 25, 2007 18.21 18.30 17.94 18.05 19,619,936 -0.16(-0.87%)
Sep 24, 2007 18.40 18.44 18.12 18.21 21,083,502 -0.13(-0.72%)
Sep 21, 2007 18.06 18.38 18.05 18.34 16,539,902 +0.29(+1.61%)
Sep 20, 2007 18.33 18.36 17.97 18.05 16,660,390 -0.23(-1.28%)
Sep 19, 2007 18.26 18.51 17.91 18.28 26,029,154 +0.00(+0.00%)
Sep 18, 2007 17.82 18.33 17.69 18.28 19,927,480 +0.52(+2.96%)
Sep 17, 2007 17.92 18.02 17.71 17.76 10,792,530 -0.19(-1.06%)
Sep 14, 2007 18.21 18.16 17.89 17.95 13,887,269 -0.27(-1.46%)
Sep 13, 2007 17.99 18.32 17.98 18.21 15,683,204 +0.29(+1.62%)
Sep 12, 2007 17.71 17.95 17.71 17.92 13,849,516 +0.07(+0.39%)
Sep 11, 2007 18.08 18.18 17.68 17.85 17,704,620 +0.15(+0.82%)
Sep 10, 2007 17.58 17.78 17.34 17.71 12,038,679 +0.12(+0.68%)
Sep 07, 2007 17.92 18.02 17.57 17.59 16,365,969 -0.54(-3.00%)
Sep 06, 2007 18.06 18.30 17.90 18.13 13,100,460 -0.11(-0.62%)
Sep 05, 2007 18.27 18.43 18.06 18.25 15,098,632 -0.21(-1.16%)
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.