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 (%)
May 31, 2002 19.61 20.05 19.59 19.68 20,374,488 +0.54(+2.81%)
May 28, 2002 19.35 19.48 18.97 19.14 7,208,565 -0.08(-0.43%)
May 27, 2002 19.55 19.69 19.11 19.23 7,167,296 +0.00(+0.00%)
May 24, 2002 19.55 19.69 19.11 19.23 7,167,296 -0.33(-1.68%)
May 23, 2002 19.32 19.69 19.13 19.55 9,152,344 +0.03(+0.13%)
May 22, 2002 19.42 19.77 19.23 19.53 14,096,146 +0.50(+2.63%)
May 21, 2002 19.35 19.37 18.91 19.03 10,709,042 -0.36(-1.86%)
May 20, 2002 19.11 19.76 19.00 19.39 10,353,903 +0.12(+0.62%)
May 17, 2002 18.83 19.28 18.82 19.27 11,524,629 +0.27(+1.43%)
May 16, 2002 19.13 19.13 18.66 19.00 11,218,349 +0.01(+0.03%)
May 15, 2002 18.97 19.26 18.78 18.99 17,645,324 -0.11(-0.56%)
May 14, 2002 18.18 19.16 18.18 19.10 22,458,518 +1.16(+6.45%)
May 13, 2002 17.91 18.08 17.85 17.94 8,968,607 +0.17(+0.96%)
May 10, 2002 17.80 17.93 17.71 17.77 7,490,337 -0.13(-0.71%)
May 09, 2002 18.02 18.10 17.77 17.90 11,229,418 -0.13(-0.70%)
May 08, 2002 17.83 18.47 17.83 18.02 16,407,871 +0.31(+1.75%)
May 07, 2002 18.09 18.18 17.71 17.71 11,902,379 -0.52(-2.88%)
May 06, 2002 18.43 18.49 18.15 18.24 12,699,466 -0.38(-2.04%)
May 03, 2002 18.50 18.66 17.96 18.62 13,965,064 +0.03(+0.14%)
May 02, 2002 18.59 18.65 18.18 18.59 14,418,238 -0.18(-0.94%)
May 01, 2002 18.12 18.79 18.06 18.77 16,882,392 +0.56(+3.06%)
Apr 30, 2002 18.15 18.33 18.02 18.21 11,704,096 -0.09(-0.48%)
Apr 29, 2002 18.69 18.69 18.21 18.30 14,039,855 -0.24(-1.30%)
Apr 26, 2002 18.88 19.45 18.16 18.54 5,581,661 -0.36(-1.91%)
Apr 25, 2002 19.54 19.54 18.64 18.90 25,232,748 -0.70(-3.58%)
Apr 24, 2002 19.67 20.01 19.45 19.61 14,414,918 +0.01(+0.03%)
Apr 23, 2002 20.08 20.23 19.54 19.60 13,414,646 -0.47(-2.33%)
Apr 22, 2002 20.65 20.65 19.95 20.07 1,091,033 -0.47(-2.28%)
Apr 19, 2002 20.74 21.57 20.46 20.53 11,746,156 -0.16(-0.76%)
Apr 18, 2002 20.36 20.77 20.24 20.69 13,295,897 +0.47(+2.31%)
Apr 17, 2002 20.49 20.52 20.10 20.23 14,722,621 +0.00(+0.00%)
Apr 16, 2002 20.21 20.40 19.95 20.23 13,213,200 +0.15(+0.76%)
Apr 15, 2002 19.64 20.24 19.61 20.07 14,440,533 +0.37(+1.89%)
Apr 12, 2002 19.29 19.80 19.13 19.70 16,860,888 +0.37(+1.93%)
Apr 11, 2002 19.85 19.98 19.29 19.33 21,805,954 -0.51(-2.58%)
Apr 10, 2002 19.92 20.02 19.57 19.84 24,029,448 -0.12(-0.60%)
Apr 09, 2002 20.39 20.49 19.95 19.96 22,741,396 -0.35(-1.71%)
Apr 08, 2002 20.55 20.87 20.19 20.31 19,296,896 -0.29(-1.41%)
Apr 05, 2002 20.55 20.90 20.17 20.60 33,880,528 +0.27(+1.31%)
Apr 04, 2002 18.91 20.40 18.44 20.33 140,391,440 -3.51(-14.72%)
Apr 03, 2002 24.13 24.22 23.58 23.84 25,812,418 -0.34(-1.41%)
Apr 02, 2002 24.90 24.92 24.13 24.18 3,288,911 -1.37(-5.35%)
Apr 01, 2002 25.33 25.61 25.23 25.55 2,435,059 -0.06(-0.22%)
Mar 29, 2002 25.04 25.68 24.99 25.61 11,945,230 +0.00(+0.00%)
Mar 28, 2002 25.04 25.68 24.99 25.61 11,943,807 +0.52(+2.07%)
Mar 27, 2002 24.90 25.17 24.76 25.09 18,970,060 +0.11(+0.43%)
Mar 26, 2002 25.23 25.39 24.92 24.98 15,677,670 -0.26(-1.03%)
Mar 25, 2002 25.61 25.71 24.98 25.24 15,666,443 -0.12(-0.47%)
Mar 22, 2002 25.93 25.95 25.30 25.36 20,692,310 -0.32(-1.23%)
Mar 21, 2002 25.98 26.25 25.55 25.68 34,117,868 -0.30(-1.17%)
Mar 20, 2002 26.12 27.19 25.30 25.98 80,161,512 -4.79(-15.56%)
Mar 19, 2002 31.05 31.15 30.62 30.77 11,955,192 -0.27(-0.88%)
Mar 18, 2002 30.99 31.62 30.64 31.04 12,852,211 -1.16(-3.59%)
Mar 15, 2002 31.74 32.38 31.65 32.20 14,199,557 +0.70(+2.23%)
Mar 14, 2002 31.27 31.62 31.05 31.49 8,237,141 +0.41(+1.32%)
Mar 13, 2002 31.08 31.65 31.08 31.08 458,550 -0.13(-0.41%)
Mar 12, 2002 30.61 31.22 30.41 31.21 8,675,135 +0.47(+1.54%)
Mar 11, 2002 30.54 30.99 30.17 30.74 7,325,891 +0.38(+1.25%)
Mar 08, 2002 31.31 31.46 30.36 30.36 13,981,351 -1.22(-3.87%)
Mar 07, 2002 31.75 31.75 31.24 31.58 8,471,318 -0.18(-0.58%)
Mar 06, 2002 31.46 31.78 31.40 31.76 17,504,754 +1.13(+3.70%)
Mar 05, 2002 29.72 31.15 29.66 30.63 14,417,922 +0.40(+1.32%)
Mar 04, 2002 30.45 30.48 29.66 30.23 7,584,418 -0.13(-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.