Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 29.00 29.12 28.35 28.41 12,500,135 -0.29(-1.01%)
Jul 30, 2007 29.00 29.15 28.16 28.70 14,315,281 +0.06(+0.21%)
Jul 27, 2007 29.75 30.25 28.64 28.64 16,323,518 -1.21(-4.05%)
Jul 26, 2007 31.42 31.42 29.73 29.85 17,656,800 -1.74(-5.51%)
Jul 25, 2007 31.50 31.78 30.80 31.59 10,996,871 +0.19(+0.61%)
Jul 24, 2007 31.89 32.08 31.37 31.40 12,329,069 -0.73(-2.27%)
Jul 23, 2007 31.78 32.20 31.67 32.13 12,280,179 +0.59(+1.87%)
Jul 20, 2007 32.01 32.09 31.48 31.54 13,414,800 -0.49(-1.53%)
Jul 19, 2007 32.07 32.19 31.85 32.03 7,522,196 -0.02(-0.06%)
Jul 18, 2007 32.16 32.35 31.75 32.05 9,708,863 -0.09(-0.28%)
Jul 17, 2007 32.02 32.29 31.85 32.14 6,427,444 +0.04(+0.12%)
Jul 16, 2007 31.53 32.22 31.53 32.10 6,213,500 +0.04(+0.12%)
Jul 13, 2007 32.00 32.24 31.90 32.06 6,529,650 +0.04(+0.12%)
Jul 12, 2007 31.71 32.21 31.40 32.02 14,945,015 +0.40(+1.27%)
Jul 11, 2007 30.88 31.65 30.88 31.62 11,920,600 +0.69(+2.23%)
Jul 10, 2007 31.41 31.41 30.89 30.93 10,515,058 -0.42(-1.34%)
Jul 09, 2007 31.75 31.70 31.25 31.35 18,812,256 -0.20(-0.63%)
Jul 06, 2007 31.80 31.82 31.47 31.55 7,163,996 -0.36(-1.13%)
Jul 05, 2007 31.81 32.12 31.53 31.91 6,650,773 +0.14(+0.44%)
Jul 03, 2007 31.66 31.82 31.60 31.77 3,655,992 -0.07(-0.22%)
Jul 02, 2007 31.81 31.84 31.44 31.84 15,489,140 +0.28(+0.89%)
Jun 29, 2007 32.00 31.90 31.26 31.56 12,019,800 -0.07(-0.22%)
Jun 28, 2007 32.15 32.25 31.61 31.63 9,136,938 -0.42(-1.31%)
Jun 27, 2007 31.70 32.18 31.44 32.05 8,804,848 +0.36(+1.14%)
Jun 26, 2007 31.56 32.18 31.41 31.69 10,737,887 +0.13(+0.41%)
Jun 25, 2007 31.99 32.06 31.42 31.56 11,582,227 +0.16(+0.51%)
Jun 22, 2007 32.02 31.95 31.25 31.40 14,419,700 -0.62(-1.94%)
Jun 21, 2007 31.70 32.06 31.35 32.02 16,107,637 +0.79(+2.53%)
Jun 20, 2007 31.57 31.86 31.19 31.23 14,252,800 -0.35(-1.11%)
Jun 19, 2007 31.95 32.07 31.19 31.58 32,479,900 +1.27(+4.19%)
Jun 18, 2007 30.81 30.83 30.31 30.31 8,301,200 -0.45(-1.46%)
Jun 15, 2007 30.11 30.88 30.05 30.76 21,650,400 +0.93(+3.12%)
Jun 14, 2007 29.21 30.06 29.21 29.83 8,051,900 +0.09(+0.30%)
Jun 13, 2007 29.22 29.77 29.14 29.74 12,933,500 +1.05(+3.66%)
Jun 12, 2007 29.19 29.19 28.59 28.69 12,941,600 -0.49(-1.68%)
Jun 11, 2007 29.27 29.38 28.99 29.18 11,192,954 -0.09(-0.31%)
Jun 08, 2007 29.13 29.39 28.92 29.27 11,698,810 +0.10(+0.34%)
Jun 07, 2007 30.04 30.17 29.10 29.17 16,401,106 -1.00(-3.31%)
Jun 06, 2007 30.42 30.47 30.04 30.17 9,064,927 -0.25(-0.82%)
Jun 05, 2007 30.26 30.55 30.02 30.42 12,271,092 -0.02(-0.07%)
Jun 04, 2007 30.55 30.54 30.25 30.44 8,478,744 -0.04(-0.13%)
Jun 01, 2007 30.25 30.50 30.00 30.48 15,206,244 +0.17(+0.56%)
May 31, 2007 29.33 30.44 29.33 30.31 9,627,500 +0.19(+0.63%)
May 30, 2007 29.83 30.12 29.79 30.12 6,793,494 +0.02(+0.07%)
May 29, 2007 29.86 30.18 29.50 30.10 10,227,885 +0.05(+0.17%)
May 25, 2007 30.08 30.23 29.98 30.05 8,800,212 +0.02(+0.07%)
May 24, 2007 30.05 30.20 29.98 30.03 9,163,900 +0.03(+0.10%)
May 23, 2007 30.06 30.23 29.84 30.00 6,584,430 -0.22(-0.73%)
May 22, 2007 30.14 30.32 29.79 30.22 7,752,047 -0.09(-0.30%)
May 21, 2007 30.18 30.40 30.06 30.31 7,053,974 -0.14(-0.46%)
May 18, 2007 30.22 30.48 30.04 30.45 10,017,900 +0.24(+0.79%)
May 17, 2007 30.07 30.25 29.95 30.21 6,327,931 +0.13(+0.43%)
May 16, 2007 30.26 30.43 29.99 30.08 8,778,200 -0.15(-0.50%)
May 15, 2007 30.25 30.40 30.08 30.23 6,376,631 +0.14(+0.47%)
May 14, 2007 30.24 30.50 29.98 30.09 7,454,905 -0.15(-0.50%)
May 11, 2007 29.81 30.25 29.57 30.24 7,105,165 +0.36(+1.20%)
May 10, 2007 30.14 30.19 29.85 29.88 7,616,587 -0.37(-1.22%)
May 09, 2007 30.20 30.35 30.05 30.25 8,073,725 +0.04(+0.13%)
May 08, 2007 30.00 30.25 29.92 30.21 9,576,078 +0.10(+0.33%)
May 07, 2007 30.00 30.26 29.90 30.11 11,322,189 +0.09(+0.30%)
May 04, 2007 29.39 30.05 29.35 30.02 16,667,533 +0.68(+2.32%)
May 03, 2007 28.69 29.59 28.69 29.34 14,752,025 +0.64(+2.23%)
May 02, 2007 28.68 28.98 28.60 28.70 16,447,299 +0.02(+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.