Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.44 +1.19 (+2.23%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.75 15.83 15.53 15.56 12,701,047 -0.21(-1.36%)
Mar 30, 2006 15.73 15.87 15.61 15.78 10,255,078 +0.01(+0.04%)
Mar 29, 2006 15.73 15.95 15.73 15.77 9,435,538 +0.03(+0.20%)
Mar 28, 2006 15.86 15.98 15.71 15.74 11,862,691 -0.14(-0.88%)
Mar 27, 2006 16.06 16.14 15.83 15.88 16,841,122 -0.26(-1.61%)
Mar 24, 2006 16.10 16.26 16.01 16.14 18,012,954 +0.01(+0.08%)
Mar 23, 2006 16.00 16.22 15.90 16.13 20,864,978 +0.16(+1.03%)
Mar 22, 2006 16.30 16.41 15.81 15.96 78,543,464 +1.52(+10.56%)
Mar 21, 2006 14.55 14.58 14.39 14.44 7,578,884 -0.11(-0.78%)
Mar 20, 2006 14.55 14.64 14.50 14.55 7,510,892 +0.06(+0.39%)
Mar 17, 2006 14.53 14.57 14.40 14.50 12,120,744 +0.06(+0.44%)
Mar 16, 2006 14.45 14.47 14.38 14.43 9,840,327 +0.03(+0.22%)
Mar 15, 2006 14.44 14.49 14.39 14.40 10,915,706 -0.09(-0.61%)
Mar 14, 2006 14.43 14.50 14.39 14.49 12,920,361 -0.02(-0.13%)
Mar 13, 2006 14.49 14.52 14.38 14.51 10,959,031 +0.02(+0.13%)
Mar 10, 2006 14.48 14.56 14.41 14.49 8,493,929 +0.13(+0.93%)
Mar 09, 2006 14.44 14.47 14.27 14.36 10,889,458 -0.08(-0.57%)
Mar 08, 2006 14.32 14.45 14.27 14.44 7,008,543 +0.15(+1.06%)
Mar 07, 2006 14.43 14.50 14.25 14.29 10,845,817 -0.11(-0.75%)
Mar 06, 2006 14.50 14.55 14.39 14.39 6,414,641 -0.09(-0.61%)
Mar 03, 2006 14.27 14.55 14.27 14.48 13,277,081 +0.09(+0.66%)
Mar 02, 2006 14.42 14.48 14.34 14.39 8,167,568 -0.01(-0.09%)
Mar 01, 2006 14.55 14.63 14.38 14.40 12,327,882 -0.21(-1.43%)
Feb 28, 2006 14.68 14.72 14.55 14.61 14,408,751 -0.07(-0.47%)
Feb 27, 2006 14.55 14.80 14.55 14.68 8,692,054 +0.15(+1.04%)
Feb 24, 2006 14.65 14.73 14.48 14.53 8,724,153 -0.15(-0.99%)
Feb 23, 2006 14.67 14.82 14.64 14.67 10,479,609 -0.10(-0.69%)
Feb 22, 2006 14.53 14.81 14.45 14.77 12,105,248 +0.30(+2.10%)
Feb 21, 2006 14.60 14.79 14.42 14.47 13,651,511 -0.13(-0.87%)
Feb 17, 2006 14.46 14.63 14.39 14.60 9,595,082 +0.06(+0.39%)
Feb 16, 2006 14.51 14.61 14.39 14.54 11,005,835 -0.07(-0.48%)
Feb 15, 2006 14.42 14.72 14.42 14.61 15,838,795 +0.12(+0.83%)
Feb 14, 2006 14.39 14.51 14.31 14.49 12,850,946 +0.00(+0.00%)
Feb 13, 2006 14.10 14.49 14.03 14.49 15,156,030 +0.32(+2.28%)
Feb 10, 2006 14.22 14.27 14.05 14.17 10,964,565 -0.12(-0.84%)
Feb 09, 2006 14.36 14.43 14.25 14.29 10,610,849 -0.09(-0.66%)
Feb 08, 2006 14.20 14.41 14.13 14.38 11,014,215 +0.18(+1.25%)
Feb 07, 2006 14.10 14.36 14.08 14.20 12,076,945 +0.06(+0.40%)
Feb 06, 2006 14.21 14.27 14.10 14.15 15,895,402 +0.07(+0.49%)
Feb 03, 2006 14.23 14.40 14.05 14.08 25,052,174 -0.19(-1.33%)
Feb 02, 2006 14.56 14.56 14.12 14.27 16,246,114 -0.29(-2.00%)
Feb 01, 2006 14.41 14.66 14.36 14.56 15,823,299 +0.15(+1.01%)
Jan 31, 2006 14.51 14.51 14.30 14.41 11,704,887 -0.03(-0.18%)
Jan 30, 2006 14.53 14.54 14.29 14.44 11,707,891 -0.10(-0.70%)
Jan 27, 2006 14.28 14.58 14.19 14.54 18,524,950 +0.23(+1.64%)
Jan 26, 2006 13.90 14.56 13.91 14.31 42,623,496 +0.41(+2.96%)
Jan 25, 2006 13.49 13.90 13.43 13.89 33,978,088 +0.40(+3.00%)
Jan 24, 2006 13.92 14.01 13.41 13.49 41,380,668 -0.49(-3.48%)
Jan 23, 2006 14.07 14.13 13.93 13.98 14,948,891 -0.15(-1.03%)
Jan 20, 2006 14.28 14.32 14.08 14.12 19,665,316 -0.15(-1.02%)
Jan 19, 2006 14.04 14.31 13.96 14.27 15,795,153 +0.24(+1.71%)
Jan 18, 2006 14.01 14.07 13.95 14.03 12,117,740 -0.08(-0.54%)
Jan 17, 2006 14.10 14.23 14.05 14.10 13,130,029 -0.08(-0.54%)
Jan 13, 2006 14.20 14.23 14.04 14.18 18,492,694 -0.03(-0.18%)
Jan 12, 2006 14.24 14.28 14.15 14.20 9,801,271 -0.03(-0.22%)
Jan 11, 2006 14.29 14.31 14.17 14.24 15,367,279 -0.06(-0.44%)
Jan 10, 2006 14.34 14.38 14.22 14.30 11,342,158 -0.15(-1.01%)
Jan 09, 2006 14.42 14.45 14.25 14.44 11,141,028 +0.04(+0.26%)
Jan 06, 2006 14.31 14.43 14.30 14.41 11,653,181 +0.09(+0.66%)
Jan 05, 2006 14.27 14.43 14.25 14.31 13,644,079 +0.00(+0.00%)
Jan 04, 2006 14.45 14.56 14.25 14.31 21,293,012 -0.39(-2.62%)
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.