Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.15 +0.90 (+1.68%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.58 17.18 16.13 16.25 16,977,264 -0.32(-1.95%)
Jun 27, 2002 16.38 16.75 15.82 16.58 10,610,849 +0.24(+1.47%)
Jun 26, 2002 15.68 16.37 15.50 16.34 13,118,012 +0.40(+2.50%)
Jun 25, 2002 16.19 16.25 15.84 15.94 10,102,807 +0.03(+0.20%)
Jun 21, 2002 16.13 16.56 15.95 15.91 10,649,589 -0.47(-2.90%)
Jun 20, 2002 16.66 16.86 16.22 16.38 10,636,939 -0.23(-1.41%)
Jun 19, 2002 16.82 17.14 16.51 16.61 8,148,435 -0.18(-1.05%)
Jun 18, 2002 16.44 16.92 16.39 16.79 8,507,369 +0.25(+1.53%)
Jun 17, 2002 17.04 17.04 16.35 16.54 12,771,253 -0.41(-2.43%)
Jun 14, 2002 17.00 17.20 16.44 16.95 13,000,370 +0.86(+5.35%)
Jun 12, 2002 16.35 16.57 15.85 16.09 14,311,665 -0.35(-2.15%)
Jun 11, 2002 16.82 16.90 16.30 16.44 14,661,744 -0.57(-3.35%)
Jun 10, 2002 16.97 17.26 16.57 17.01 8,579,156 -0.11(-0.67%)
Jun 07, 2002 15.94 17.27 15.94 17.13 24,409,728 +0.56(+3.36%)
Jun 06, 2002 17.39 17.39 16.49 16.57 26,945,510 -1.19(-6.70%)
Jun 05, 2002 18.02 18.06 17.52 17.76 20,720,930 -1.92(-9.77%)
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%)
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.