Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.26 +1.01 (+1.90%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.34 18.42 17.93 17.97 19,765,304 -0.18(-1.01%)
Jul 30, 2007 18.34 18.44 17.81 18.15 22,635,426 +0.04(+0.21%)
Jul 27, 2007 18.81 19.13 18.11 18.11 25,810,864 -0.77(-4.05%)
Jul 26, 2007 19.87 19.87 18.80 18.88 27,919,060 -1.10(-5.51%)
Jul 25, 2007 19.92 20.10 19.48 19.98 17,388,332 +0.12(+0.61%)
Jul 24, 2007 20.17 20.29 19.84 19.86 19,494,814 -0.46(-2.27%)
Jul 23, 2007 20.10 20.36 20.03 20.32 19,417,508 +0.37(+1.87%)
Jul 20, 2007 20.24 20.29 19.91 19.95 21,211,578 -0.31(-1.53%)
Jul 19, 2007 20.28 20.36 20.14 20.26 11,894,151 -0.01(-0.06%)
Jul 18, 2007 20.34 20.46 20.08 20.27 15,351,724 -0.06(-0.28%)
Jul 17, 2007 20.25 20.42 20.14 20.33 10,163,121 +0.03(+0.12%)
Jul 16, 2007 19.94 20.38 19.94 20.30 9,824,831 +0.03(+0.12%)
Jul 13, 2007 20.24 20.39 20.17 20.28 10,324,730 +0.03(+0.12%)
Jul 12, 2007 20.05 20.37 19.86 20.25 23,631,166 +0.25(+1.27%)
Jul 11, 2007 19.53 20.02 19.53 20.00 18,848,940 +0.44(+2.23%)
Jul 10, 2007 19.86 19.86 19.54 19.56 16,626,486 -0.27(-1.34%)
Jul 09, 2007 20.08 20.05 19.76 19.83 29,746,076 -0.13(-0.63%)
Jul 06, 2007 20.11 20.12 19.90 19.95 11,327,762 -0.23(-1.13%)
Jul 05, 2007 20.12 20.31 19.94 20.18 10,516,250 +0.09(+0.44%)
Jul 03, 2007 20.02 20.12 19.98 20.09 5,780,881 -0.04(-0.22%)
Jul 02, 2007 20.12 20.14 19.88 20.14 24,491,540 +0.18(+0.89%)
Jun 29, 2007 20.24 20.17 19.77 19.96 19,005,794 -0.04(-0.22%)
Jun 28, 2007 20.33 20.40 19.99 20.00 14,447,393 -0.27(-1.31%)
Jun 27, 2007 20.05 20.35 19.88 20.27 13,922,289 +0.23(+1.14%)
Jun 26, 2007 19.96 20.35 19.86 20.04 16,978,824 +0.08(+0.41%)
Jun 25, 2007 20.23 20.28 19.87 19.96 18,313,902 +0.10(+0.51%)
Jun 22, 2007 20.25 20.21 19.76 19.86 22,800,534 -0.39(-1.94%)
Jun 21, 2007 20.05 20.28 19.83 20.25 25,469,512 +0.50(+2.53%)
Jun 20, 2007 19.97 20.15 19.73 19.75 22,536,630 -0.22(-1.11%)
Jun 19, 2007 20.21 20.28 19.72 19.97 51,357,452 +0.80(+4.19%)
Jun 18, 2007 19.49 19.50 19.17 19.17 13,125,918 -0.28(-1.46%)
Jun 15, 2007 19.04 19.53 19.00 19.45 34,233,768 +0.59(+3.12%)
Jun 14, 2007 18.47 19.01 18.47 18.87 12,731,723 +0.06(+0.30%)
Jun 13, 2007 18.48 18.83 18.43 18.81 20,450,544 +0.66(+3.66%)
Jun 12, 2007 18.46 18.46 18.08 18.14 20,463,352 -0.31(-1.68%)
Jun 11, 2007 18.51 18.58 18.33 18.45 17,698,380 -0.06(-0.31%)
Jun 08, 2007 18.42 18.59 18.29 18.51 18,498,244 +0.06(+0.34%)
Jun 07, 2007 19.00 19.08 18.40 18.45 25,933,548 -0.63(-3.31%)
Jun 06, 2007 19.24 19.27 19.00 19.08 14,333,528 -0.16(-0.82%)
Jun 05, 2007 19.14 19.32 18.99 19.24 19,403,140 -0.01(-0.07%)
Jun 04, 2007 19.32 19.31 19.13 19.25 13,406,651 -0.03(-0.13%)
Jun 01, 2007 19.13 19.29 18.97 19.28 24,044,224 +0.11(+0.56%)
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%)
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.