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, 2007 18.55 19.25 18.55 19.17 15,223,073 +0.12(+0.63%)
May 30, 2007 18.87 19.05 18.84 19.05 10,741,922 +0.01(+0.07%)
May 29, 2007 18.88 19.09 18.66 19.04 16,172,406 +0.03(+0.17%)
May 25, 2007 19.02 19.12 18.96 19.00 13,914,959 +0.01(+0.07%)
May 24, 2007 19.00 19.10 18.96 18.99 14,490,025 +0.02(+0.10%)
May 23, 2007 19.01 19.12 18.87 18.97 10,411,348 -0.14(-0.73%)
May 22, 2007 19.06 19.18 18.84 19.11 12,257,593 -0.06(-0.30%)
May 21, 2007 19.09 19.23 19.01 19.17 11,153,795 -0.09(-0.46%)
May 18, 2007 19.11 19.28 19.00 19.26 15,840,376 +0.15(+0.79%)
May 17, 2007 19.02 19.13 18.94 19.11 10,005,770 +0.08(+0.43%)
May 16, 2007 19.14 19.24 18.97 19.02 13,880,153 -0.09(-0.50%)
May 15, 2007 19.13 19.23 19.02 19.12 10,082,775 +0.09(+0.47%)
May 14, 2007 19.12 19.29 18.96 19.03 11,787,750 -0.09(-0.50%)
May 11, 2007 18.85 19.13 18.70 19.12 11,234,738 +0.23(+1.20%)
May 10, 2007 19.06 19.09 18.88 18.90 12,043,403 -0.23(-1.22%)
May 09, 2007 19.10 19.19 19.00 19.13 12,766,232 +0.03(+0.13%)
May 08, 2007 18.97 19.13 18.92 19.11 15,141,764 +0.06(+0.33%)
May 07, 2007 18.97 19.14 18.91 19.04 17,902,728 +0.06(+0.30%)
May 04, 2007 18.59 19.00 18.56 18.99 26,354,824 +0.43(+2.32%)
May 03, 2007 18.14 18.71 18.14 18.56 23,326,008 +0.40(+2.23%)
May 02, 2007 18.14 18.33 18.09 18.15 26,006,588 +0.01(+0.07%)
May 01, 2007 18.65 18.65 18.12 18.14 19,057,562 -0.11(-0.62%)
Apr 30, 2007 18.66 18.73 18.25 18.25 21,223,260 -0.20(-1.06%)
Apr 27, 2007 18.44 18.51 18.34 18.45 11,667,877 -0.04(-0.21%)
Apr 26, 2007 19.17 19.17 17.95 18.49 27,205,544 -0.30(-1.58%)
Apr 25, 2007 18.25 18.83 18.08 18.78 25,582,004 +0.58(+3.20%)
Apr 24, 2007 18.06 18.23 17.94 18.20 14,502,689 +0.17(+0.95%)
Apr 23, 2007 18.14 18.19 17.97 18.03 11,891,811 -0.10(-0.56%)
Apr 20, 2007 17.97 18.21 17.92 18.13 14,374,521 +0.16(+0.88%)
Apr 19, 2007 17.58 18.11 17.08 17.97 14,285,595 +0.10(+0.57%)
Apr 18, 2007 17.80 17.97 17.67 17.87 11,986,406 -0.02(-0.11%)
Apr 17, 2007 17.72 18.18 17.72 17.89 19,792,560 -0.11(-0.60%)
Apr 16, 2007 17.87 18.11 17.87 18.00 20,028,550 +0.09(+0.49%)
Apr 13, 2007 17.50 17.99 17.44 17.91 18,531,228 +0.49(+2.80%)
Apr 12, 2007 17.50 17.50 17.30 17.42 13,046,062 +0.02(+0.11%)
Apr 11, 2007 17.58 17.64 17.32 17.40 14,885,808 -0.17(-0.97%)
Apr 10, 2007 17.39 17.61 17.37 17.58 11,132,180 +0.08(+0.47%)
Apr 09, 2007 17.59 17.73 17.47 17.49 12,310,598 -0.10(-0.58%)
Apr 05, 2007 17.57 17.64 17.47 17.59 6,981,662 +0.03(+0.14%)
Apr 04, 2007 17.45 17.63 17.42 17.57 8,118,243 +0.15(+0.87%)
Apr 03, 2007 17.57 17.64 17.30 17.42 16,290,150 -0.21(-1.22%)
Apr 02, 2007 17.57 17.66 17.47 17.63 13,227,131 +0.08(+0.43%)
Mar 30, 2007 17.65 17.71 17.39 17.56 11,067,292 -0.09(-0.54%)
Mar 29, 2007 17.47 17.77 17.47 17.65 19,737,578 +0.18(+1.05%)
Mar 28, 2007 17.58 17.64 17.38 17.47 12,001,901 -0.11(-0.65%)
Mar 27, 2007 17.58 17.71 17.40 17.58 19,459,258 +0.11(+0.65%)
Mar 26, 2007 17.35 17.51 17.23 17.47 9,755,201 +0.01(+0.07%)
Mar 23, 2007 17.59 17.64 17.28 17.45 10,800,047 -0.12(-0.68%)
Mar 22, 2007 17.04 17.70 16.90 17.58 12,788,690 +0.05(+0.29%)
Mar 21, 2007 17.11 17.56 16.96 17.52 12,261,551 +0.35(+2.06%)
Mar 20, 2007 17.04 17.37 16.96 17.17 13,171,391 +0.13(+0.78%)
Mar 19, 2007 17.08 17.15 16.90 17.04 10,677,576 +0.08(+0.45%)
Mar 16, 2007 17.15 17.16 16.70 16.96 24,264,998 -0.19(-1.11%)
Mar 15, 2007 17.04 17.16 16.96 17.15 17,848,510 +0.06(+0.37%)
Mar 14, 2007 17.30 17.11 16.77 17.09 17,341,732 +0.14(+0.82%)
Mar 13, 2007 17.30 17.37 16.93 16.95 14,823,502 -0.35(-2.05%)
Mar 12, 2007 17.03 17.32 16.96 17.30 13,136,670 +0.28(+1.63%)
Mar 09, 2007 17.33 17.33 17.01 17.02 9,507,167 -0.15(-0.88%)
Mar 08, 2007 17.21 17.28 17.11 17.18 10,875,069 +0.03(+0.15%)
Mar 07, 2007 17.03 17.24 16.89 17.15 20,247,992 +0.07(+0.41%)
Mar 06, 2007 16.75 17.08 16.70 17.08 14,951,896 +0.42(+2.50%)
Mar 05, 2007 16.52 16.89 16.46 16.66 11,480,673 -0.04(-0.27%)
Mar 02, 2007 16.84 16.89 16.53 16.71 12,112,206 -0.14(-0.83%)
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.