Bristol-Myers Squibb (NY: BMY )

71.53 -0.17 (-0.24%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.23 25.25 24.97 24.98 5,771,300 -0.19(-0.75%)
Jul 28, 2005 25.25 25.47 25.15 25.17 7,732,300 +0.07(+0.28%)
Jul 27, 2005 24.76 25.11 24.75 25.10 4,512,600 +0.34(+1.37%)
Jul 26, 2005 24.88 25.00 24.75 24.76 4,111,600 -0.03(-0.12%)
Jul 25, 2005 24.90 24.98 24.74 24.79 3,660,100 -0.16(-0.64%)
Jul 22, 2005 24.96 25.05 24.80 24.95 2,953,500 -0.03(-0.12%)
Jul 21, 2005 25.16 25.24 24.98 24.98 3,526,900 -0.28(-1.11%)
Jul 20, 2005 25.01 25.39 25.00 25.26 3,354,100 +0.16(+0.64%)
Jul 19, 2005 25.19 25.30 25.06 25.10 2,889,900 -0.03(-0.12%)
Jul 18, 2005 25.13 25.31 25.10 25.13 3,114,100 -0.11(-0.44%)
Jul 15, 2005 25.07 25.35 25.03 25.24 5,528,300 +0.17(+0.68%)
Jul 14, 2005 24.91 25.32 24.90 25.07 3,961,700 +0.17(+0.68%)
Jul 13, 2005 24.99 25.00 24.81 24.90 3,523,100 +0.00(+0.00%)
Jul 12, 2005 24.80 24.99 24.68 24.90 4,064,600 -0.04(-0.16%)
Jul 11, 2005 24.93 24.94 24.70 24.94 3,874,700 +0.03(+0.12%)
Jul 08, 2005 24.59 24.95 24.50 24.91 4,008,600 +0.31(+1.26%)
Jul 07, 2005 24.57 24.75 24.48 24.60 5,249,400 -0.28(-1.13%)
Jul 06, 2005 25.20 25.25 24.88 24.88 3,979,900 -0.39(-1.54%)
Jul 05, 2005 25.24 25.28 25.04 25.27 5,559,600 +0.07(+0.28%)
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.