Bristol-Myers Squibb (NY: BMY )

80.70 -0.43 (-0.53%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.72 16.73 16.54 16.55 8,710,477 -0.13(-0.75%)
Jul 28, 2005 16.73 16.88 16.66 16.68 11,670,165 +0.05(+0.28%)
Jul 27, 2005 16.41 16.64 16.40 16.63 6,810,753 +0.23(+1.37%)
Jul 26, 2005 16.48 16.56 16.40 16.41 6,205,534 -0.02(-0.12%)
Jul 25, 2005 16.50 16.55 16.39 16.43 5,524,096 -0.11(-0.64%)
Jul 22, 2005 16.54 16.60 16.43 16.53 4,457,643 -0.02(-0.12%)
Jul 21, 2005 16.67 16.72 16.55 16.55 5,323,061 -0.19(-1.11%)
Jul 20, 2005 16.57 16.82 16.56 16.74 5,062,258 +0.11(+0.64%)
Jul 19, 2005 16.69 16.76 16.60 16.63 4,361,653 -0.02(-0.12%)
Jul 18, 2005 16.65 16.77 16.63 16.65 4,700,032 -0.07(-0.44%)
Jul 15, 2005 16.61 16.80 16.58 16.72 8,343,723 +0.11(+0.68%)
Jul 14, 2005 16.50 16.77 16.50 16.61 5,979,294 +0.11(+0.68%)
Jul 13, 2005 16.56 16.56 16.44 16.50 5,317,326 +0.00(+0.00%)
Jul 12, 2005 16.43 16.56 16.35 16.50 6,134,598 -0.03(-0.16%)
Jul 11, 2005 16.52 16.52 16.37 16.52 5,847,987 +0.02(+0.12%)
Jul 08, 2005 16.29 16.53 16.23 16.50 6,050,079 +0.21(+1.26%)
Jul 07, 2005 16.28 16.40 16.22 16.30 7,922,787 -0.19(-1.13%)
Jul 06, 2005 16.70 16.73 16.48 16.48 6,006,762 -0.26(-1.54%)
Jul 05, 2005 16.72 16.75 16.59 16.74 8,390,964 +0.05(+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.