Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.02 17.28 16.90 17.23 9,634,606 +0.20(+1.17%)
Apr 28, 2005 16.73 17.09 16.72 17.03 9,624,494 -0.04(-0.23%)
Apr 27, 2005 17.06 17.15 16.99 17.07 6,354,197 +0.05(+0.27%)
Apr 26, 2005 17.03 17.11 16.97 17.02 7,247,839 -0.11(-0.66%)
Apr 25, 2005 17.09 17.20 17.05 17.13 5,416,787 +0.10(+0.58%)
Apr 22, 2005 16.96 17.19 16.91 17.03 5,662,799 -0.03(-0.16%)
Apr 21, 2005 17.06 17.16 17.03 17.06 6,548,894 +0.13(+0.78%)
Apr 20, 2005 16.94 17.15 16.88 16.93 9,055,498 -0.05(-0.31%)
Apr 19, 2005 17.13 17.18 16.83 16.98 7,509,396 -0.03(-0.19%)
Apr 18, 2005 17.20 17.27 16.85 17.01 10,144,892 -0.18(-1.04%)
Apr 15, 2005 17.59 17.60 17.16 17.19 21,237,156 +0.09(+0.50%)
Apr 14, 2005 17.05 17.37 16.96 17.11 17,486,910 +0.03(+0.16%)
Apr 13, 2005 16.70 17.22 16.67 17.08 15,136,517 +0.30(+1.82%)
Apr 12, 2005 16.54 16.80 16.50 16.78 6,306,202 +0.15(+0.92%)
Apr 11, 2005 16.68 16.74 16.62 16.62 5,468,253 -0.12(-0.71%)
Apr 08, 2005 16.95 17.01 16.71 16.74 6,576,665 -0.23(-1.33%)
Apr 07, 2005 16.75 16.97 16.70 16.97 6,204,930 +0.22(+1.31%)
Apr 06, 2005 16.89 16.94 16.71 16.75 6,646,242 -0.14(-0.82%)
Apr 05, 2005 16.83 16.95 16.73 16.89 7,280,439 +0.13(+0.75%)
Apr 04, 2005 16.60 16.83 16.54 16.76 7,987,836 +0.24(+1.44%)
Apr 01, 2005 16.90 16.95 16.45 16.52 9,598,535 -0.34(-2.04%)
Mar 31, 2005 16.91 16.96 16.67 16.87 9,539,975 -0.05(-0.31%)
Mar 30, 2005 16.73 16.92 16.62 16.92 12,856,002 +0.31(+1.87%)
Mar 29, 2005 16.60 16.78 16.54 16.61 9,426,025 +0.01(+0.08%)
Mar 28, 2005 16.58 16.80 16.58 16.60 6,880,180 +0.02(+0.12%)
Mar 24, 2005 16.78 16.88 16.54 16.58 9,131,112 -0.20(-1.19%)
Mar 23, 2005 16.42 16.84 16.41 16.78 13,476,163 +0.40(+2.47%)
Mar 22, 2005 16.56 16.63 16.35 16.37 13,634,486 +0.32(+2.02%)
Mar 21, 2005 16.19 16.19 15.97 16.05 5,238,843 -0.14(-0.86%)
Mar 18, 2005 15.94 16.20 15.88 16.19 12,516,416 +0.18(+1.12%)
Mar 17, 2005 16.07 16.09 15.92 16.01 6,964,246 -0.06(-0.37%)
Mar 16, 2005 16.10 16.21 16.01 16.07 7,874,188 -0.15(-0.90%)
Mar 15, 2005 16.40 16.42 16.21 16.21 7,323,906 -0.19(-1.13%)
Mar 14, 2005 16.36 16.43 16.23 16.40 6,194,667 +0.00(+0.00%)
Mar 11, 2005 16.54 16.74 16.39 16.40 5,631,557 -0.08(-0.48%)
Mar 10, 2005 16.38 16.59 16.37 16.48 6,429,812 +0.10(+0.61%)
Mar 09, 2005 16.44 16.51 16.28 16.38 9,989,135 -0.19(-1.12%)
Mar 08, 2005 16.50 16.56 16.40 16.56 9,240,686 +0.01(+0.04%)
Mar 07, 2005 16.51 16.72 16.49 16.56 6,648,808 -0.01(-0.04%)
Mar 04, 2005 16.64 16.71 16.53 16.56 5,197,640 -0.04(-0.24%)
Mar 03, 2005 16.67 16.74 16.41 16.60 7,811,553 -0.07(-0.40%)
Mar 02, 2005 16.70 16.84 16.62 16.67 7,593,765 -0.09(-0.51%)
Mar 01, 2005 17.12 17.23 16.50 16.76 11,001,557 +0.17(+1.04%)
Feb 28, 2005 16.52 16.69 16.43 16.58 11,337,370 +0.07(+0.40%)
Feb 25, 2005 16.39 16.61 16.31 16.52 6,116,487 +0.13(+0.77%)
Feb 24, 2005 16.48 16.48 16.25 16.39 5,718,038 -0.09(-0.52%)
Feb 23, 2005 16.38 16.51 16.25 16.48 10,041,507 +0.34(+2.09%)
Feb 22, 2005 16.20 16.61 16.11 16.14 13,681,727 +0.00(+0.00%)
Feb 18, 2005 15.86 16.20 15.84 16.14 11,275,490 +0.29(+1.84%)
Feb 17, 2005 15.93 15.99 15.85 15.85 6,134,296 -0.06(-0.37%)
Feb 16, 2005 15.95 16.09 15.84 15.91 7,262,026 +0.05(+0.33%)
Feb 15, 2005 15.95 15.96 15.78 15.86 6,601,718 -0.13(-0.83%)
Feb 14, 2005 16.01 16.02 15.81 15.99 5,534,510 +0.02(+0.12%)
Feb 11, 2005 15.80 16.02 15.70 15.97 7,715,110 +0.22(+1.39%)
Feb 10, 2005 15.70 15.77 15.64 15.75 6,121,618 +0.06(+0.38%)
Feb 09, 2005 15.94 15.96 15.67 15.69 7,075,480 -0.21(-1.33%)
Feb 08, 2005 16.03 16.03 15.81 15.90 8,378,135 -0.10(-0.62%)
Feb 07, 2005 15.93 16.07 15.89 16.00 7,290,401 +0.02(+0.12%)
Feb 04, 2005 15.80 16.00 15.72 15.98 6,325,823 +0.19(+1.17%)
Feb 03, 2005 15.80 15.86 15.74 15.80 4,889,597 -0.11(-0.67%)
Feb 02, 2005 15.80 16.03 15.70 15.90 9,306,490 +0.23(+1.44%)
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.