Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.18 +0.93 (+1.75%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.65 17.71 17.39 17.56 11,067,292 -0.09(-0.54%)
Mar 29, 2007 17.47 17.77 17.47 17.65 19,737,578 +0.18(+1.05%)
Mar 28, 2007 17.58 17.64 17.38 17.47 12,001,901 -0.11(-0.65%)
Mar 27, 2007 17.58 17.71 17.40 17.58 19,459,258 +0.11(+0.65%)
Mar 26, 2007 17.35 17.51 17.23 17.47 9,755,201 +0.01(+0.07%)
Mar 23, 2007 17.59 17.64 17.28 17.45 10,800,047 -0.12(-0.68%)
Mar 22, 2007 17.04 17.70 16.90 17.58 12,788,690 +0.05(+0.29%)
Mar 21, 2007 17.11 17.56 16.96 17.52 12,261,551 +0.35(+2.06%)
Mar 20, 2007 17.04 17.37 16.96 17.17 13,171,391 +0.13(+0.78%)
Mar 19, 2007 17.08 17.15 16.90 17.04 10,677,576 +0.08(+0.45%)
Mar 16, 2007 17.15 17.16 16.70 16.96 24,264,998 -0.19(-1.11%)
Mar 15, 2007 17.04 17.16 16.96 17.15 17,848,510 +0.06(+0.37%)
Mar 14, 2007 17.30 17.11 16.77 17.09 17,341,732 +0.14(+0.82%)
Mar 13, 2007 17.30 17.37 16.93 16.95 14,823,502 -0.35(-2.05%)
Mar 12, 2007 17.03 17.32 16.96 17.30 13,136,670 +0.28(+1.63%)
Mar 09, 2007 17.33 17.33 17.01 17.02 9,507,167 -0.15(-0.88%)
Mar 08, 2007 17.21 17.28 17.11 17.18 10,875,069 +0.03(+0.15%)
Mar 07, 2007 17.03 17.24 16.89 17.15 20,247,992 +0.07(+0.41%)
Mar 06, 2007 16.75 17.08 16.70 17.08 14,951,896 +0.42(+2.50%)
Mar 05, 2007 16.52 16.89 16.46 16.66 11,480,673 -0.04(-0.27%)
Mar 02, 2007 16.84 16.89 16.53 16.71 12,112,206 -0.14(-0.83%)
Mar 01, 2007 16.60 17.03 16.44 16.85 18,347,800 +0.16(+0.99%)
Feb 28, 2007 16.65 16.75 16.43 16.68 17,686,436 +0.01(+0.08%)
Feb 27, 2007 17.04 17.20 16.37 16.67 17,705,410 -0.52(-3.05%)
Feb 26, 2007 17.12 17.28 17.04 17.20 8,277,145 +0.09(+0.52%)
Feb 23, 2007 17.13 17.17 17.04 17.11 11,995,354 -0.03(-0.15%)
Feb 22, 2007 17.11 17.16 17.06 17.13 11,594,835 -0.01(-0.07%)
Feb 21, 2007 17.23 17.39 17.08 17.15 10,256,185 -0.22(-1.24%)
Feb 20, 2007 17.44 17.56 17.30 17.36 10,554,716 -0.12(-0.69%)
Feb 16, 2007 17.49 17.84 17.15 17.48 8,545,635 -0.08(-0.47%)
Feb 15, 2007 17.51 17.63 17.37 17.56 9,400,593 +0.03(+0.18%)
Feb 14, 2007 17.45 17.70 17.44 17.53 7,889,357 +0.08(+0.47%)
Feb 13, 2007 17.20 17.45 17.19 17.45 12,856,326 +0.00(+0.00%)
Feb 12, 2007 17.18 17.54 16.98 17.45 29,861,958 -0.59(-3.26%)
Feb 09, 2007 18.21 18.23 18.04 18.04 10,861,629 -0.11(-0.63%)
Feb 08, 2007 18.13 18.25 18.12 18.15 13,371,637 -0.10(-0.55%)
Feb 07, 2007 18.15 18.34 18.11 18.25 16,267,460 +0.07(+0.38%)
Feb 06, 2007 18.17 18.21 18.03 18.18 9,254,648 +0.01(+0.07%)
Feb 05, 2007 18.04 18.21 17.98 18.17 13,349,975 +0.06(+0.31%)
Feb 02, 2007 18.21 18.34 17.93 18.11 15,887,022 -0.10(-0.56%)
Feb 01, 2007 18.28 18.55 18.18 18.21 32,248,722 +0.01(+0.03%)
Jan 31, 2007 18.47 18.59 18.13 18.21 37,836,232 +0.48(+2.71%)
Jan 30, 2007 17.39 17.75 17.39 17.73 25,994,888 +0.38(+2.19%)
Jan 29, 2007 17.51 17.87 17.25 17.35 55,543,700 +0.77(+4.65%)
Jan 26, 2007 16.58 16.66 16.41 16.58 12,453,114 -0.04(-0.27%)
Jan 25, 2007 16.98 16.98 16.61 16.62 12,727,770 -0.45(-2.63%)
Jan 24, 2007 16.84 17.07 16.75 17.07 9,696,753 +0.20(+1.20%)
Jan 23, 2007 16.78 16.98 16.70 16.87 8,579,630 +0.12(+0.72%)
Jan 22, 2007 16.91 16.96 16.63 16.75 10,165,739 -0.09(-0.56%)
Jan 19, 2007 16.94 17.08 16.83 16.84 10,859,889 -0.03(-0.15%)
Jan 18, 2007 17.08 17.08 16.71 16.87 17,153,410 -0.13(-0.74%)
Jan 17, 2007 16.84 17.01 16.73 16.99 13,432,197 +0.19(+1.13%)
Jan 16, 2007 16.60 16.80 16.52 16.80 12,547,354 +0.20(+1.22%)
Jan 12, 2007 16.66 16.84 16.51 16.60 12,033,303 -0.18(-1.09%)
Jan 11, 2007 16.57 16.80 16.43 16.78 13,072,789 +0.21(+1.30%)
Jan 10, 2007 16.58 16.61 16.34 16.57 9,053,676 -0.01(-0.04%)
Jan 09, 2007 16.59 16.63 16.45 16.58 11,878,819 +0.07(+0.42%)
Jan 08, 2007 16.51 16.55 16.27 16.51 12,499,759 -0.05(-0.31%)
Jan 05, 2007 16.88 16.90 16.47 16.56 12,662,308 -0.32(-1.91%)
Jan 04, 2007 16.73 17.09 16.62 16.88 23,352,218 +0.20(+1.17%)
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.