Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.36 +1.11 (+2.08%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.42 14.85 14.07 14.82 12,368,836 +0.42(+2.90%)
Jul 30, 2002 13.88 14.54 13.79 14.40 16,221,447 +0.15(+1.07%)
Jul 29, 2002 13.15 14.34 13.15 14.25 13,190,747 +1.13(+8.58%)
Jul 26, 2002 13.09 13.16 12.57 13.12 15,851,919 -0.13(-0.95%)
Jul 25, 2002 12.78 13.48 12.62 13.25 21,885,964 +0.25(+1.95%)
Jul 24, 2002 12.65 13.09 12.33 13.00 28,715,040 -0.35(-2.61%)
Jul 23, 2002 13.60 13.53 12.63 13.34 27,405,326 -0.44(-3.21%)
Jul 22, 2002 14.04 14.32 13.61 13.79 16,387,474 -0.25(-1.80%)
Jul 19, 2002 13.91 14.48 13.60 14.04 13,995,107 -1.22(-8.00%)
Jul 17, 2002 15.43 15.62 14.87 15.26 14,100,416 +0.90(+6.30%)
Jul 12, 2002 13.82 14.65 13.47 14.36 23,042,300 +0.37(+2.67%)
Jul 11, 2002 13.28 14.13 12.33 13.98 58,895,544 -0.66(-4.49%)
Jul 10, 2002 14.93 15.27 14.17 14.64 17,440,558 -0.46(-3.06%)
Jul 09, 2002 15.53 15.76 14.87 15.10 11,697,139 -0.56(-3.59%)
Jul 08, 2002 15.81 16.05 15.56 15.67 9,406,286 -0.46(-2.86%)
Jul 05, 2002 15.81 16.22 15.34 16.13 4,897,315 +0.52(+3.36%)
Jul 04, 2002 15.34 15.67 15.18 15.60 9,163,412 +0.00(+0.00%)
Jul 03, 2002 15.34 15.67 15.18 15.60 9,163,096 +0.17(+1.11%)
Jul 02, 2002 16.15 16.19 15.28 15.43 13,157,067 -0.88(-5.39%)
Jul 01, 2002 16.38 16.50 16.14 16.31 10,407,980 +0.06(+0.35%)
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%)
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.