Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.02 -0.73 (-1.46%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 17.55 17.94 17.53 17.61 22,765,528 +0.48(+2.81%)
May 28, 2002 17.32 17.43 16.98 17.13 8,054,524 -0.07(-0.43%)
May 27, 2002 17.50 17.62 17.10 17.21 8,008,411 +0.00(+0.00%)
May 24, 2002 17.50 17.62 17.10 17.21 8,008,411 -0.29(-1.68%)
May 23, 2002 17.29 17.63 17.12 17.50 10,226,414 +0.02(+0.13%)
May 22, 2002 17.38 17.69 17.21 17.48 15,750,394 +0.45(+2.63%)
May 21, 2002 17.32 17.34 16.92 17.03 11,965,798 -0.32(-1.86%)
May 20, 2002 17.10 17.69 17.00 17.35 11,568,982 +0.11(+0.62%)
May 17, 2002 16.85 17.25 16.84 17.25 12,877,098 +0.24(+1.43%)
May 16, 2002 17.12 17.12 16.70 17.00 12,534,874 +0.01(+0.03%)
May 15, 2002 16.98 17.23 16.80 17.00 19,716,084 -0.10(-0.56%)
May 14, 2002 16.27 17.15 16.27 17.09 25,094,130 +1.04(+6.45%)
May 13, 2002 16.03 16.18 15.98 16.06 10,021,115 +0.15(+0.96%)
May 10, 2002 15.93 16.05 15.85 15.90 8,369,362 -0.11(-0.71%)
May 09, 2002 16.13 16.20 15.90 16.02 12,547,242 -0.11(-0.70%)
May 08, 2002 15.96 16.53 15.96 16.13 18,333,412 +0.28(+1.75%)
May 07, 2002 16.19 16.27 15.85 15.85 13,299,179 -0.47(-2.88%)
May 06, 2002 16.49 16.54 16.24 16.32 14,189,807 -0.34(-2.04%)
May 03, 2002 16.56 16.70 16.07 16.66 15,603,929 +0.02(+0.14%)
May 02, 2002 16.64 16.69 16.27 16.64 16,110,285 -0.16(-0.94%)
May 01, 2002 16.22 16.82 16.16 16.80 18,863,618 +0.50(+3.06%)
Apr 30, 2002 16.24 16.40 16.13 16.30 13,077,626 -0.08(-0.48%)
Apr 29, 2002 16.73 16.73 16.30 16.38 15,687,497 -0.22(-1.30%)
Apr 26, 2002 16.90 17.40 16.25 16.60 6,236,695 -0.32(-1.91%)
Apr 25, 2002 17.49 17.49 16.69 16.92 28,193,926 -0.63(-3.58%)
Apr 24, 2002 17.60 17.91 17.40 17.55 16,106,575 +0.01(+0.03%)
Apr 23, 2002 17.97 18.11 17.48 17.54 14,988,917 -0.42(-2.33%)
Apr 22, 2002 18.48 18.48 17.86 17.96 1,219,070 -0.42(-2.28%)
Apr 19, 2002 18.57 19.30 18.31 18.38 13,124,622 -0.14(-0.76%)
Apr 18, 2002 18.23 18.59 18.12 18.52 14,856,233 +0.42(+2.31%)
Apr 17, 2002 18.34 18.36 17.99 18.10 16,450,388 +0.00(+0.00%)
Apr 16, 2002 18.08 18.25 17.86 18.10 14,763,831 +0.14(+0.76%)
Apr 15, 2002 17.57 18.11 17.55 17.96 16,135,197 +0.33(+1.89%)
Apr 12, 2002 17.26 17.72 17.12 17.63 18,839,590 +0.33(+1.93%)
Apr 11, 2002 17.76 17.88 17.26 17.30 24,364,984 -0.46(-2.58%)
Apr 10, 2002 17.83 17.91 17.52 17.76 26,849,416 -0.11(-0.60%)
Apr 09, 2002 18.25 18.34 17.86 17.86 25,410,206 -0.31(-1.71%)
Apr 08, 2002 18.40 18.68 18.07 18.17 21,561,476 -0.26(-1.41%)
Apr 05, 2002 18.40 18.71 18.06 18.43 37,856,564 +0.24(+1.31%)
Apr 04, 2002 16.92 18.25 16.50 18.20 156,867,024 -3.14(-14.72%)
Apr 03, 2002 21.59 21.67 21.10 21.34 28,841,624 -0.31(-1.41%)
Apr 02, 2002 22.28 22.30 21.60 21.64 3,674,880 -1.22(-5.35%)
Apr 01, 2002 22.67 22.92 22.58 22.87 2,720,824 -0.05(-0.22%)
Mar 29, 2002 22.41 22.98 22.36 22.92 13,347,058 +0.00(+0.00%)
Mar 28, 2002 22.41 22.98 22.36 22.92 13,345,468 +0.46(+2.07%)
Mar 27, 2002 22.28 22.53 22.16 22.45 21,196,284 +0.10(+0.43%)
Mar 26, 2002 22.58 22.73 22.30 22.36 17,517,518 -0.23(-1.03%)
Mar 25, 2002 22.92 23.01 22.36 22.59 17,504,972 -0.11(-0.47%)
Mar 22, 2002 23.21 23.22 22.64 22.70 23,120,650 -0.28(-1.23%)
Mar 21, 2002 23.25 23.49 22.87 22.98 38,121,756 -0.27(-1.17%)
Mar 20, 2002 23.38 24.34 22.64 23.25 89,568,840 -4.28(-15.56%)
Mar 19, 2002 27.79 27.88 27.41 27.54 13,358,189 -0.24(-0.88%)
Mar 18, 2002 27.73 28.30 27.42 27.78 14,360,477 -1.04(-3.59%)
Mar 15, 2002 28.40 28.98 28.33 28.82 15,865,941 +0.63(+2.23%)
Mar 14, 2002 27.99 28.30 27.79 28.19 9,203,808 +0.37(+1.32%)
Mar 13, 2002 27.82 28.33 27.82 27.82 512,363 -0.11(-0.41%)
Mar 12, 2002 27.39 27.94 27.21 27.93 9,693,203 +0.42(+1.54%)
Mar 11, 2002 27.33 27.73 27.00 27.51 8,185,618 +0.34(+1.25%)
Mar 08, 2002 28.02 28.16 27.17 27.17 15,622,127 -1.09(-3.87%)
Mar 07, 2002 28.41 28.42 27.96 28.26 9,465,466 -0.16(-0.58%)
Mar 06, 2002 28.16 28.44 28.10 28.42 19,559,018 +1.01(+3.70%)
Mar 05, 2002 26.60 27.88 26.55 27.41 16,109,932 +0.36(+1.32%)
Mar 04, 2002 27.25 27.28 26.55 27.05 8,474,485 -0.11(-0.42%)
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.