Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.86 14.92 14.81 14.90 14,125,850 +0.01(+0.04%)
Dec 28, 2006 14.89 14.95 14.84 14.89 8,674,484 +0.01(+0.08%)
Dec 27, 2006 14.80 14.93 14.77 14.88 10,106,273 +0.13(+0.88%)
Dec 26, 2006 14.70 14.80 14.68 14.75 6,247,296 +0.03(+0.23%)
Dec 22, 2006 14.74 14.78 14.57 14.72 9,066,530 -0.03(-0.19%)
Dec 21, 2006 14.53 14.77 14.48 14.74 13,160,311 +0.16(+1.09%)
Dec 20, 2006 14.50 14.65 14.47 14.59 10,184,718 +0.07(+0.47%)
Dec 19, 2006 14.46 14.58 14.37 14.52 11,097,608 +0.07(+0.47%)
Dec 18, 2006 14.43 14.54 14.42 14.45 9,293,736 -0.05(-0.31%)
Dec 15, 2006 14.48 14.53 14.42 14.50 15,521,421 +0.01(+0.08%)
Dec 14, 2006 14.48 14.71 14.42 14.48 12,816,851 +0.05(+0.31%)
Dec 13, 2006 14.40 14.47 14.33 14.44 13,055,541 +0.03(+0.20%)
Dec 12, 2006 14.39 14.44 14.29 14.41 14,512,596 +0.02(+0.16%)
Dec 11, 2006 14.35 14.46 14.32 14.39 8,593,742 +0.04(+0.28%)
Dec 08, 2006 14.30 14.46 14.19 14.35 10,670,226 +0.06(+0.40%)
Dec 07, 2006 14.40 14.45 14.22 14.29 10,714,219 -0.08(-0.55%)
Dec 06, 2006 14.31 14.40 14.15 14.37 11,262,977 +0.06(+0.40%)
Dec 05, 2006 14.29 14.40 14.10 14.31 12,721,445 +0.03(+0.20%)
Dec 04, 2006 14.10 14.34 14.06 14.29 14,832,028 +0.23(+1.61%)
Dec 01, 2006 14.02 14.08 13.92 14.06 8,087,739 +0.01(+0.04%)
Nov 30, 2006 14.01 14.14 13.95 14.05 7,944,101 +0.02(+0.16%)
Nov 29, 2006 13.98 14.07 13.93 14.03 8,004,171 +0.09(+0.65%)
Nov 28, 2006 13.92 14.00 13.88 13.94 8,577,135 +0.02(+0.16%)
Nov 27, 2006 13.85 13.99 13.82 13.92 12,212,262 +0.07(+0.49%)
Nov 24, 2006 13.90 13.96 13.85 13.85 4,354,203 -0.15(-1.05%)
Nov 22, 2006 13.97 14.04 13.83 14.00 12,211,909 +0.13(+0.94%)
Nov 21, 2006 13.86 13.99 13.80 13.87 12,428,868 -0.03(-0.20%)
Nov 20, 2006 13.99 14.07 13.82 13.90 15,029,553 -0.14(-1.01%)
Nov 17, 2006 13.90 14.05 13.88 14.04 12,044,419 +0.08(+0.57%)
Nov 16, 2006 13.85 13.99 13.80 13.96 10,521,818 +0.09(+0.65%)
Nov 15, 2006 13.74 13.87 13.67 13.87 14,668,778 +0.03(+0.25%)
Nov 14, 2006 13.78 13.87 13.56 13.83 15,341,034 +0.02(+0.12%)
Nov 13, 2006 13.77 13.97 13.76 13.82 10,975,524 -0.01(-0.04%)
Nov 10, 2006 13.90 13.95 13.75 13.82 13,984,155 -0.09(-0.65%)
Nov 09, 2006 14.04 14.10 13.79 13.91 13,934,686 -0.13(-0.93%)
Nov 08, 2006 14.08 14.15 13.95 14.04 11,847,425 -0.15(-1.08%)
Nov 07, 2006 14.04 14.24 13.94 14.20 14,300,760 +0.20(+1.42%)
Nov 06, 2006 13.86 14.04 13.86 14.00 12,074,278 +0.11(+0.82%)
Nov 03, 2006 13.91 13.92 13.77 13.88 11,029,057 +0.03(+0.25%)
Nov 02, 2006 13.95 14.07 13.79 13.85 13,987,512 -0.08(-0.61%)
Nov 01, 2006 14.09 14.12 13.90 13.94 13,789,457 -0.07(-0.53%)
Oct 31, 2006 13.82 14.04 13.73 14.01 17,305,504 +0.24(+1.73%)
Oct 30, 2006 13.95 13.97 13.75 13.77 12,591,234 -0.20(-1.46%)
Oct 27, 2006 13.88 13.99 13.70 13.97 16,922,822 +0.09(+0.65%)
Oct 26, 2006 14.03 14.10 13.54 13.88 20,893,636 -0.07(-0.53%)
Oct 25, 2006 14.06 14.12 13.84 13.96 15,776,896 -0.05(-0.36%)
Oct 24, 2006 13.91 14.02 13.74 14.01 14,431,148 +0.10(+0.73%)
Oct 23, 2006 13.77 13.92 13.70 13.91 11,185,239 +0.05(+0.33%)
Oct 20, 2006 13.95 13.97 13.69 13.86 14,281,503 -0.09(-0.65%)
Oct 19, 2006 14.02 14.02 13.87 13.95 7,858,059 -0.05(-0.32%)
Oct 18, 2006 13.94 14.04 13.91 14.00 9,815,640 +0.15(+1.10%)
Oct 17, 2006 13.81 13.92 13.80 13.84 8,237,385 -0.03(-0.24%)
Oct 16, 2006 13.89 13.97 13.82 13.88 6,657,893 -0.02(-0.12%)
Oct 13, 2006 13.94 14.00 13.83 13.90 8,716,003 -0.03(-0.20%)
Oct 12, 2006 13.81 13.97 13.63 13.92 14,599,698 +0.17(+1.23%)
Oct 11, 2006 13.87 13.92 13.73 13.75 7,628,909 -0.11(-0.78%)
Oct 10, 2006 13.86 13.91 13.67 13.86 9,388,082 +0.06(+0.45%)
Oct 09, 2006 13.82 13.82 13.67 13.80 10,552,559 -0.02(-0.16%)
Oct 06, 2006 13.79 13.91 13.75 13.82 12,647,594 -0.06(-0.41%)
Oct 05, 2006 13.84 13.98 13.83 13.88 22,209,526 -0.06(-0.41%)
Oct 04, 2006 13.86 14.01 13.85 13.94 12,847,593 -0.11(-0.81%)
Oct 03, 2006 14.01 14.11 13.95 14.05 13,633,452 +0.08(+0.57%)
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.