Bristol-Myers Squibb (NY: BMY )

70.54 -0.17 (-0.24%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 22.80 23.48 22.25 23.43 7,822,400 +0.66(+2.90%)
Jul 30, 2002 21.95 22.99 21.80 22.77 10,258,900 +0.24(+1.07%)
Jul 29, 2002 20.80 22.67 20.80 22.53 8,342,200 +1.78(+8.58%)
Jul 26, 2002 20.70 20.81 19.87 20.75 10,025,200 -0.20(-0.95%)
Jul 25, 2002 20.20 21.32 19.96 20.95 13,841,300 +0.40(+1.95%)
Jul 24, 2002 20.00 20.70 19.50 20.55 18,160,200 -0.55(-2.61%)
Jul 23, 2002 21.50 21.40 19.97 21.10 17,331,900 -0.70(-3.21%)
Jul 22, 2002 22.20 22.64 21.52 21.80 10,363,900 -0.40(-1.80%)
Jul 19, 2002 22.00 22.89 21.50 22.20 8,850,900 -1.93(-8.00%)
Jul 17, 2002 24.40 24.70 23.52 24.13 8,917,500 +1.43(+6.30%)
Jul 12, 2002 21.86 23.16 21.30 22.70 14,572,600 +0.59(+2.67%)
Jul 11, 2002 21.00 22.35 19.49 22.11 37,247,200 -1.04(-4.49%)
Jul 10, 2002 23.60 24.15 22.40 23.15 11,029,900 -0.73(-3.06%)
Jul 09, 2002 24.55 24.92 23.52 23.88 7,397,600 -0.89(-3.59%)
Jul 08, 2002 25.00 25.38 24.60 24.77 5,948,800 -0.73(-2.86%)
Jul 05, 2002 25.00 25.65 24.25 25.50 3,097,200 +0.83(+3.36%)
Jul 04, 2002 24.25 24.77 24.00 24.67 5,795,200 +0.00(+0.00%)
Jul 03, 2002 24.25 24.77 24.00 24.67 5,795,000 +0.27(+1.11%)
Jul 02, 2002 25.53 25.60 24.16 24.40 8,320,900 -1.39(-5.39%)
Jul 01, 2002 25.90 26.09 25.52 25.79 6,582,300 +0.09(+0.35%)
Jun 28, 2002 26.22 27.17 25.50 25.70 10,736,900 -0.51(-1.95%)
Jun 27, 2002 25.90 26.49 25.01 26.21 6,710,600 +0.38(+1.47%)
Jun 26, 2002 24.80 25.89 24.51 25.83 8,296,200 +0.63(+2.50%)
Jun 25, 2002 25.60 25.70 25.05 25.20 6,389,300 +0.05(+0.20%)
Jun 21, 2002 25.50 26.19 25.22 25.15 6,735,100 -0.75(-2.90%)
Jun 20, 2002 26.34 26.66 25.65 25.90 6,727,100 -0.37(-1.41%)
Jun 19, 2002 26.60 27.10 26.11 26.27 5,153,300 -0.28(-1.05%)
Jun 18, 2002 26.00 26.75 25.92 26.55 5,380,300 +0.40(+1.53%)
Jun 17, 2002 26.95 26.95 25.85 26.15 8,076,900 -0.65(-2.43%)
Jun 14, 2002 26.88 27.19 26.00 26.80 8,221,800 +1.36(+5.35%)
Jun 12, 2002 25.85 26.20 25.06 25.44 9,051,100 -0.56(-2.15%)
Jun 11, 2002 26.60 26.73 25.77 26.00 9,272,500 -0.90(-3.35%)
Jun 10, 2002 26.83 27.29 26.20 26.90 5,425,700 -0.18(-0.66%)
Jun 07, 2002 25.20 27.30 25.20 27.08 15,437,400 +0.88(+3.36%)
Jun 06, 2002 27.50 27.50 26.08 26.20 17,041,100 -1.88(-6.70%)
Jun 05, 2002 28.50 28.56 27.70 28.08 13,104,500 -3.04(-9.77%)
May 31, 2002 31.00 31.70 30.98 31.12 12,885,400 +0.85(+2.81%)
May 28, 2002 30.60 30.80 30.00 30.27 4,558,900 -0.13(-0.43%)
May 27, 2002 30.92 31.13 30.21 30.40 4,532,800 +0.00(+0.00%)
May 24, 2002 30.92 31.13 30.21 30.40 4,532,800 -0.52(-1.68%)
May 23, 2002 30.55 31.14 30.25 30.92 5,788,200 +0.04(+0.13%)
May 22, 2002 30.70 31.26 30.41 30.88 8,914,800 +0.79(+2.63%)
May 21, 2002 30.60 30.63 29.90 30.09 6,772,700 -0.57(-1.86%)
May 20, 2002 30.22 31.25 30.04 30.66 6,548,100 +0.19(+0.62%)
May 17, 2002 29.77 30.48 29.76 30.47 7,288,500 +0.43(+1.43%)
May 16, 2002 30.25 30.25 29.50 30.04 7,094,800 +0.01(+0.03%)
May 15, 2002 30.00 30.45 29.69 30.03 11,159,400 -0.17(-0.56%)
May 14, 2002 28.75 30.30 28.75 30.20 14,203,400 +1.83(+6.45%)
May 13, 2002 28.32 28.59 28.23 28.37 5,672,000 +0.27(+0.96%)
May 10, 2002 28.15 28.35 28.00 28.10 4,737,100 -0.20(-0.71%)
May 09, 2002 28.50 28.62 28.10 28.30 7,101,800 -0.20(-0.70%)
May 08, 2002 28.20 29.21 28.20 28.50 10,376,800 +0.49(+1.75%)
May 07, 2002 28.60 28.75 28.00 28.01 7,527,400 -0.83(-2.88%)
May 06, 2002 29.14 29.23 28.70 28.84 8,031,500 -0.60(-2.04%)
May 03, 2002 29.25 29.51 28.40 29.44 8,831,900 +0.04(+0.14%)
May 02, 2002 29.40 29.49 28.75 29.40 9,118,500 -0.28(-0.94%)
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.