Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.96 15.97 15.79 15.80 9,125,621 -0.12(-0.75%)
Jul 28, 2005 15.97 16.11 15.91 15.92 12,226,369 +0.04(+0.28%)
Jul 27, 2005 15.66 15.88 15.65 15.87 7,135,356 +0.22(+1.37%)
Jul 26, 2005 15.73 15.81 15.65 15.66 6,501,291 -0.02(-0.12%)
Jul 25, 2005 15.75 15.80 15.65 15.68 5,787,376 -0.10(-0.64%)
Jul 22, 2005 15.79 15.84 15.68 15.78 4,670,095 -0.02(-0.12%)
Jul 21, 2005 15.91 15.96 15.80 15.80 5,576,760 -0.18(-1.11%)
Jul 20, 2005 15.82 16.06 15.81 15.98 5,303,527 +0.10(+0.64%)
Jul 19, 2005 15.93 16.00 15.85 15.87 4,569,531 -0.02(-0.12%)
Jul 18, 2005 15.89 16.01 15.87 15.89 4,924,037 -0.07(-0.44%)
Jul 15, 2005 15.86 16.03 15.83 15.96 8,741,388 +0.11(+0.68%)
Jul 14, 2005 15.75 16.01 15.75 15.86 6,264,268 +0.11(+0.68%)
Jul 13, 2005 15.80 15.81 15.69 15.75 5,570,751 +0.00(+0.00%)
Jul 12, 2005 15.68 15.80 15.61 15.75 6,426,975 -0.03(-0.16%)
Jul 11, 2005 15.77 15.77 15.62 15.77 6,126,703 +0.02(+0.12%)
Jul 08, 2005 15.55 15.78 15.49 15.75 6,338,427 +0.20(+1.26%)
Jul 07, 2005 15.54 15.65 15.48 15.56 8,300,389 -0.18(-1.13%)
Jul 06, 2005 15.94 15.97 15.73 15.73 6,293,046 -0.25(-1.54%)
Jul 05, 2005 15.96 15.99 15.84 15.98 8,790,880 +0.04(+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.