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 (%)
Feb 28, 2005 15.77 15.93 15.68 15.83 11,877,713 +0.06(+0.40%)
Feb 25, 2005 15.65 15.86 15.57 15.77 6,408,000 +0.12(+0.77%)
Feb 24, 2005 15.73 15.73 15.51 15.65 5,990,561 -0.08(-0.52%)
Feb 23, 2005 15.63 15.76 15.51 15.73 10,520,088 +0.32(+2.09%)
Feb 22, 2005 15.46 15.86 15.38 15.41 14,333,802 +0.00(+0.00%)
Feb 18, 2005 15.13 15.46 15.12 15.41 11,812,883 +0.28(+1.84%)
Feb 17, 2005 15.21 15.27 15.13 15.13 6,426,658 -0.06(-0.37%)
Feb 16, 2005 15.23 15.36 15.12 15.18 7,608,137 +0.05(+0.33%)
Feb 15, 2005 15.23 15.24 15.06 15.13 6,916,358 -0.13(-0.83%)
Feb 14, 2005 15.29 15.29 15.09 15.26 5,798,287 +0.02(+0.12%)
Feb 11, 2005 15.08 15.29 14.98 15.24 8,082,815 +0.21(+1.39%)
Feb 10, 2005 14.98 15.05 14.93 15.03 6,413,376 +0.06(+0.38%)
Feb 09, 2005 15.22 15.24 14.96 14.98 7,412,699 -0.20(-1.33%)
Feb 08, 2005 15.30 15.30 15.09 15.18 8,777,440 -0.09(-0.62%)
Feb 07, 2005 15.21 15.34 15.17 15.27 7,637,863 +0.02(+0.12%)
Feb 04, 2005 15.08 15.27 15.00 15.25 6,627,314 +0.18(+1.17%)
Feb 03, 2005 15.08 15.14 15.02 15.08 5,122,637 -0.10(-0.67%)
Feb 02, 2005 15.08 15.30 14.99 15.18 9,750,040 +0.21(+1.44%)
Feb 01, 2005 14.86 15.03 14.75 14.96 9,034,386 +0.14(+0.94%)
Jan 31, 2005 14.84 15.00 14.70 14.82 12,194,745 -0.01(-0.09%)
Jan 28, 2005 15.15 15.23 14.72 14.84 17,466,332 -0.40(-2.61%)
Jan 27, 2005 15.49 15.49 15.09 15.24 8,704,704 -0.01(-0.04%)
Jan 26, 2005 15.20 15.34 15.17 15.24 8,008,024 +0.07(+0.46%)
Jan 25, 2005 15.14 15.19 15.05 15.17 11,385,957 +0.03(+0.21%)
Jan 24, 2005 15.32 15.39 15.12 15.14 7,546,311 -0.15(-0.95%)
Jan 21, 2005 15.42 15.56 15.27 15.29 11,199,849 -0.17(-1.10%)
Jan 20, 2005 15.38 15.48 15.24 15.46 14,720,881 -0.05(-0.33%)
Jan 19, 2005 15.53 15.60 15.47 15.51 9,793,049 +0.06(+0.37%)
Jan 18, 2005 15.37 15.53 15.27 15.45 11,723,387 +0.00(+0.00%)
Jan 14, 2005 15.37 15.46 15.34 15.45 6,321,508 +0.02(+0.12%)
Jan 13, 2005 15.51 15.56 15.42 15.43 6,094,131 -0.16(-1.05%)
Jan 12, 2005 15.51 15.62 15.46 15.60 8,254,850 +0.04(+0.24%)
Jan 11, 2005 15.67 15.72 15.46 15.56 7,595,487 -0.24(-1.52%)
Jan 10, 2005 15.56 15.84 15.51 15.80 8,922,911 +0.15(+0.97%)
Jan 07, 2005 15.65 15.74 15.55 15.65 9,858,985 -0.01(-0.04%)
Jan 06, 2005 15.67 15.73 15.62 15.65 7,436,576 -0.03(-0.16%)
Jan 05, 2005 15.81 15.82 15.65 15.68 8,864,722 -0.23(-1.43%)
Jan 04, 2005 16.19 16.20 15.82 15.91 8,983,787 -0.18(-1.10%)
Jan 03, 2005 16.17 16.23 16.03 16.08 7,917,421 -0.12(-0.74%)
Dec 31, 2004 16.22 16.25 16.14 16.20 4,674,839 -0.02(-0.12%)
Dec 30, 2004 16.17 16.26 16.13 16.22 5,963,839 +0.03(+0.20%)
Dec 29, 2004 16.13 16.24 16.13 16.19 5,109,671 -0.02(-0.12%)
Dec 28, 2004 16.13 16.25 16.06 16.21 7,081,278 +0.13(+0.79%)
Dec 27, 2004 16.34 16.37 16.08 16.08 7,754,873 -0.25(-1.55%)
Dec 23, 2004 16.13 16.34 16.13 16.34 8,497,882 +0.18(+1.10%)
Dec 22, 2004 16.06 16.19 15.92 16.16 9,469,692 +0.15(+0.95%)
Dec 21, 2004 15.91 16.03 15.84 16.01 9,287,695 +0.09(+0.56%)
Dec 20, 2004 15.96 16.09 15.81 15.92 14,317,515 -0.03(-0.20%)
Dec 17, 2004 16.05 16.05 15.56 15.95 20,491,972 -0.22(-1.33%)
Dec 16, 2004 15.84 16.28 15.83 16.16 20,809,162 +0.34(+2.12%)
Dec 15, 2004 15.34 15.89 15.31 15.83 18,736,990 +0.45(+2.92%)
Dec 14, 2004 15.17 15.38 15.17 15.38 7,478,161 +0.08(+0.50%)
Dec 13, 2004 15.08 15.32 14.99 15.30 10,200,684 +0.25(+1.64%)
Dec 10, 2004 15.20 15.37 14.84 15.06 8,980,783 +0.10(+0.68%)
Dec 09, 2004 15.03 15.04 14.82 14.96 9,269,986 -0.07(-0.46%)
Dec 08, 2004 15.03 15.09 14.91 15.03 11,020,382 +0.04(+0.25%)
Dec 07, 2004 15.14 15.20 14.97 14.99 7,631,380 -0.15(-1.00%)
Dec 06, 2004 15.24 15.25 15.00 15.14 9,016,992 +0.01(+0.04%)
Dec 03, 2004 15.30 15.36 15.07 15.13 7,407,165 -0.15(-0.95%)
Dec 02, 2004 15.01 15.28 14.93 15.28 8,995,646 +0.27(+1.81%)
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.