Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.25 16.49 16.13 16.44 10,093,795 +0.19(+1.17%)
Apr 28, 2005 15.97 16.32 15.96 16.25 10,083,200 -0.04(-0.23%)
Apr 27, 2005 16.29 16.37 16.22 16.29 6,657,040 +0.04(+0.27%)
Apr 26, 2005 16.25 16.34 16.20 16.25 7,593,273 -0.11(-0.66%)
Apr 25, 2005 16.32 16.42 16.28 16.35 5,674,953 +0.09(+0.58%)
Apr 22, 2005 16.19 16.41 16.14 16.26 5,932,689 -0.03(-0.16%)
Apr 21, 2005 16.29 16.38 16.25 16.29 6,861,016 +0.13(+0.78%)
Apr 20, 2005 16.16 16.37 16.11 16.16 9,487,085 -0.05(-0.31%)
Apr 19, 2005 16.35 16.40 16.06 16.21 7,867,296 -0.03(-0.20%)
Apr 18, 2005 16.42 16.49 16.09 16.24 10,628,401 -0.17(-1.04%)
Apr 15, 2005 16.79 16.80 16.38 16.41 22,249,326 +0.08(+0.50%)
Apr 14, 2005 16.27 16.58 16.18 16.33 18,320,342 +0.03(+0.16%)
Apr 13, 2005 15.94 16.44 15.91 16.30 15,857,927 +0.29(+1.82%)
Apr 12, 2005 15.79 16.03 15.75 16.01 6,606,758 +0.15(+0.92%)
Apr 11, 2005 15.92 15.98 15.87 15.87 5,728,872 -0.11(-0.71%)
Apr 08, 2005 16.18 16.23 15.95 15.98 6,890,110 -0.21(-1.33%)
Apr 07, 2005 15.99 16.20 15.94 16.20 6,500,659 +0.21(+1.31%)
Apr 06, 2005 16.12 16.17 15.95 15.99 6,963,004 -0.13(-0.82%)
Apr 05, 2005 16.06 16.18 15.97 16.12 7,627,427 +0.12(+0.75%)
Apr 04, 2005 15.84 16.06 15.79 16.00 8,368,539 +0.23(+1.44%)
Apr 01, 2005 16.13 16.18 15.70 15.77 10,056,004 -0.33(-2.04%)
Mar 31, 2005 16.14 16.19 15.91 16.10 9,994,653 -0.05(-0.31%)
Mar 30, 2005 15.97 16.15 15.86 16.15 13,468,723 +0.30(+1.87%)
Mar 29, 2005 15.84 16.02 15.79 15.86 9,875,272 +0.01(+0.08%)
Mar 28, 2005 15.82 16.03 15.82 15.84 7,208,091 +0.02(+0.12%)
Mar 24, 2005 16.01 16.11 15.79 15.82 9,566,304 -0.19(-1.18%)
Mar 23, 2005 15.67 16.08 15.67 16.01 14,118,441 +0.39(+2.47%)
Mar 22, 2005 15.81 15.87 15.61 15.63 14,284,310 +0.31(+2.02%)
Mar 21, 2005 15.46 15.46 15.25 15.32 5,488,528 -0.13(-0.86%)
Mar 18, 2005 15.22 15.46 15.15 15.45 13,112,952 +0.17(+1.12%)
Mar 17, 2005 15.34 15.36 15.20 15.28 7,296,164 -0.06(-0.37%)
Mar 16, 2005 15.37 15.47 15.29 15.34 8,249,474 -0.14(-0.90%)
Mar 15, 2005 15.65 15.67 15.47 15.48 7,672,966 -0.18(-1.13%)
Mar 14, 2005 15.61 15.68 15.49 15.65 6,489,907 +0.00(+0.00%)
Mar 11, 2005 15.79 15.98 15.65 15.65 5,899,958 -0.08(-0.48%)
Mar 10, 2005 15.63 15.84 15.63 15.73 6,736,259 +0.09(+0.61%)
Mar 09, 2005 15.69 15.76 15.54 15.63 10,465,220 -0.18(-1.12%)
Mar 08, 2005 15.75 15.81 15.65 15.81 9,681,099 +0.01(+0.04%)
Mar 07, 2005 15.76 15.96 15.74 15.80 6,965,692 -0.01(-0.04%)
Mar 04, 2005 15.88 15.95 15.78 15.81 5,445,361 -0.04(-0.24%)
Mar 03, 2005 15.91 15.98 15.67 15.85 8,183,854 -0.06(-0.40%)
Mar 02, 2005 15.94 16.08 15.86 15.91 7,955,686 -0.08(-0.51%)
Mar 01, 2005 16.34 16.44 15.74 15.99 11,525,894 +0.16(+1.04%)
Feb 28, 2005 15.77 15.93 15.68 15.83 11,877,713 +0.06(+0.40%)
Feb 25, 2005 15.65 15.86 15.57 15.77 6,408,000 +0.12(+0.77%)
Feb 24, 2005 15.73 15.73 15.51 15.65 5,990,561 -0.08(-0.52%)
Feb 23, 2005 15.63 15.76 15.51 15.73 10,520,088 +0.32(+2.09%)
Feb 22, 2005 15.46 15.86 15.38 15.41 14,333,802 +0.00(+0.00%)
Feb 18, 2005 15.13 15.46 15.12 15.41 11,812,883 +0.28(+1.84%)
Feb 17, 2005 15.21 15.27 15.13 15.13 6,426,658 -0.06(-0.37%)
Feb 16, 2005 15.23 15.36 15.12 15.18 7,608,137 +0.05(+0.33%)
Feb 15, 2005 15.23 15.24 15.06 15.13 6,916,358 -0.13(-0.83%)
Feb 14, 2005 15.29 15.29 15.09 15.26 5,798,287 +0.02(+0.12%)
Feb 11, 2005 15.08 15.29 14.98 15.24 8,082,815 +0.21(+1.39%)
Feb 10, 2005 14.98 15.05 14.93 15.03 6,413,376 +0.06(+0.38%)
Feb 09, 2005 15.22 15.24 14.96 14.98 7,412,699 -0.20(-1.33%)
Feb 08, 2005 15.30 15.30 15.09 15.18 8,777,440 -0.09(-0.62%)
Feb 07, 2005 15.21 15.34 15.17 15.27 7,637,863 +0.02(+0.12%)
Feb 04, 2005 15.08 15.27 15.00 15.25 6,627,314 +0.18(+1.17%)
Feb 03, 2005 15.08 15.14 15.02 15.08 5,122,637 -0.10(-0.67%)
Feb 02, 2005 15.08 15.30 14.99 15.18 9,750,040 +0.21(+1.44%)
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.