Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.38 14.43 14.29 14.35 6,853,474 -0.10(-0.67%)
May 27, 2005 14.38 14.47 14.37 14.45 4,219,575 -0.04(-0.27%)
May 26, 2005 14.49 14.54 14.39 14.49 6,563,547 +0.00(+0.00%)
May 25, 2005 14.56 14.63 14.44 14.49 6,528,742 -0.15(-1.01%)
May 24, 2005 14.66 14.72 14.56 14.64 6,379,803 -0.02(-0.12%)
May 23, 2005 14.56 14.69 14.49 14.65 7,514,776 +0.09(+0.62%)
May 20, 2005 14.43 14.67 14.35 14.56 11,127,996 +0.16(+1.10%)
May 19, 2005 14.37 14.41 14.30 14.40 5,741,470 +0.03(+0.24%)
May 18, 2005 14.49 14.52 14.33 14.37 7,913,536 -0.07(-0.51%)
May 17, 2005 14.32 14.46 14.25 14.44 5,539,705 +0.03(+0.24%)
May 16, 2005 14.34 14.45 14.33 14.41 6,010,549 +0.09(+0.63%)
May 13, 2005 14.38 14.38 14.17 14.32 9,285,256 -0.05(-0.35%)
May 12, 2005 14.43 14.51 14.27 14.37 10,219,700 -0.02(-0.16%)
May 11, 2005 14.43 14.55 14.36 14.39 12,737,346 -0.08(-0.55%)
May 10, 2005 14.55 14.55 14.32 14.47 10,662,452 -0.21(-1.43%)
May 09, 2005 14.57 14.68 14.50 14.68 6,769,376 -0.02(-0.15%)
May 06, 2005 14.84 14.97 14.67 14.70 5,477,868 -0.08(-0.54%)
May 05, 2005 14.95 14.95 14.68 14.78 7,554,882 -0.20(-1.36%)
May 04, 2005 14.97 15.06 14.84 14.99 8,974,834 +0.02(+0.11%)
May 03, 2005 14.80 14.99 14.72 14.97 9,902,918 +0.21(+1.42%)
May 02, 2005 14.82 14.86 14.68 14.76 7,102,942 +0.05(+0.31%)
Apr 29, 2005 14.54 14.76 14.43 14.72 11,278,348 +0.17(+1.17%)
Apr 28, 2005 14.29 14.60 14.29 14.55 11,266,511 -0.03(-0.23%)
Apr 27, 2005 14.57 14.65 14.52 14.58 7,438,275 +0.04(+0.27%)
Apr 26, 2005 14.55 14.62 14.50 14.54 8,484,379 -0.10(-0.66%)
Apr 25, 2005 14.60 14.69 14.57 14.64 6,340,935 +0.08(+0.58%)
Apr 22, 2005 14.49 14.69 14.44 14.55 6,628,918 -0.02(-0.16%)
Apr 21, 2005 14.57 14.66 14.55 14.57 7,666,188 +0.11(+0.78%)
Apr 20, 2005 14.47 14.65 14.42 14.46 10,600,439 -0.05(-0.31%)
Apr 19, 2005 14.63 14.68 14.38 14.51 8,790,560 -0.03(-0.19%)
Apr 18, 2005 14.69 14.76 14.40 14.54 11,875,693 -0.15(-1.04%)
Apr 15, 2005 15.03 15.03 14.66 14.69 24,860,386 +0.07(+0.50%)
Apr 14, 2005 14.56 14.84 14.48 14.61 20,470,318 +0.02(+0.15%)
Apr 13, 2005 14.26 14.71 14.24 14.59 17,718,928 +0.26(+1.82%)
Apr 12, 2005 14.13 14.35 14.09 14.33 7,382,092 +0.13(+0.92%)
Apr 11, 2005 14.25 14.30 14.20 14.20 6,401,181 -0.10(-0.71%)
Apr 08, 2005 14.48 14.53 14.27 14.30 7,698,697 -0.19(-1.33%)
Apr 07, 2005 14.31 14.50 14.26 14.50 7,263,541 +0.19(+1.31%)
Apr 06, 2005 14.43 14.47 14.27 14.31 7,780,145 -0.12(-0.82%)
Apr 05, 2005 14.38 14.48 14.29 14.43 8,522,541 +0.11(+0.75%)
Apr 04, 2005 14.18 14.38 14.13 14.32 9,350,626 +0.20(+1.44%)
Apr 01, 2005 14.43 14.48 14.05 14.12 11,236,122 -0.29(-2.04%)
Mar 31, 2005 14.44 14.49 14.24 14.41 11,167,572 -0.05(-0.31%)
Mar 30, 2005 14.29 14.46 14.20 14.46 15,049,340 +0.27(+1.88%)
Mar 29, 2005 14.18 14.34 14.13 14.19 11,034,181 +0.01(+0.08%)
Mar 28, 2005 14.16 14.35 14.16 14.18 8,053,994 +0.02(+0.12%)
Mar 24, 2005 14.33 14.42 14.13 14.16 10,688,954 -0.17(-1.18%)
Mar 23, 2005 14.03 14.39 14.02 14.33 15,775,306 +0.35(+2.47%)
Mar 22, 2005 14.15 14.21 13.97 13.99 15,960,640 +0.28(+2.02%)
Mar 21, 2005 13.83 13.83 13.65 13.71 6,132,632 -0.12(-0.86%)
Mar 18, 2005 13.62 13.84 13.56 13.83 14,651,817 +0.15(+1.12%)
Mar 17, 2005 13.73 13.74 13.60 13.67 8,152,403 -0.05(-0.37%)
Mar 16, 2005 13.75 13.84 13.68 13.73 9,217,588 -0.12(-0.90%)
Mar 15, 2005 14.01 14.03 13.84 13.85 8,573,424 -0.16(-1.13%)
Mar 14, 2005 13.97 14.04 13.87 14.01 7,251,527 +0.00(+0.00%)
Mar 11, 2005 14.13 14.30 14.00 14.01 6,592,346 -0.07(-0.48%)
Mar 10, 2005 13.99 14.17 13.99 14.08 7,526,790 +0.08(+0.61%)
Mar 09, 2005 14.04 14.10 13.91 13.99 11,693,362 -0.16(-1.12%)
Mar 08, 2005 14.09 14.15 14.01 14.15 10,817,221 +0.01(+0.04%)
Mar 07, 2005 14.10 14.28 14.09 14.14 7,783,148 -0.01(-0.04%)
Mar 04, 2005 14.21 14.27 14.12 14.15 6,084,400 -0.03(-0.24%)
Mar 03, 2005 14.24 14.30 14.02 14.18 9,144,268 -0.06(-0.40%)
Mar 02, 2005 14.26 14.39 14.20 14.24 8,889,323 -0.07(-0.51%)
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.