Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 25.04 25.68 24.99 25.61 11,945,230 +0.00(+0.00%)
Mar 28, 2002 25.04 25.68 24.99 25.61 11,943,807 +0.52(+2.07%)
Mar 27, 2002 24.90 25.17 24.76 25.09 18,970,060 +0.11(+0.43%)
Mar 26, 2002 25.23 25.39 24.92 24.98 15,677,670 -0.26(-1.03%)
Mar 25, 2002 25.61 25.71 24.98 25.24 15,666,443 -0.12(-0.47%)
Mar 22, 2002 25.93 25.95 25.30 25.36 20,692,310 -0.32(-1.23%)
Mar 21, 2002 25.98 26.25 25.55 25.68 34,117,868 -0.30(-1.17%)
Mar 20, 2002 26.12 27.19 25.30 25.98 80,161,512 -4.79(-15.56%)
Mar 19, 2002 31.05 31.15 30.62 30.77 11,955,192 -0.27(-0.88%)
Mar 18, 2002 30.99 31.62 30.64 31.04 12,852,211 -1.16(-3.59%)
Mar 15, 2002 31.74 32.38 31.65 32.20 14,199,557 +0.70(+2.23%)
Mar 14, 2002 31.27 31.62 31.05 31.49 8,237,141 +0.41(+1.32%)
Mar 13, 2002 31.08 31.65 31.08 31.08 458,550 -0.13(-0.41%)
Mar 12, 2002 30.61 31.22 30.41 31.21 8,675,135 +0.47(+1.54%)
Mar 11, 2002 30.54 30.99 30.17 30.74 7,325,891 +0.38(+1.25%)
Mar 08, 2002 31.31 31.46 30.36 30.36 13,981,351 -1.22(-3.87%)
Mar 07, 2002 31.75 31.75 31.24 31.58 8,471,318 -0.18(-0.58%)
Mar 06, 2002 31.46 31.78 31.40 31.76 17,504,754 +1.13(+3.70%)
Mar 05, 2002 29.72 31.15 29.66 30.63 14,417,922 +0.40(+1.32%)
Mar 04, 2002 30.45 30.48 29.66 30.23 7,584,418 -0.13(-0.42%)
Mar 01, 2002 29.72 30.48 29.47 30.36 6,064,720 +0.63(+2.13%)
Feb 28, 2002 30.13 30.14 29.43 29.72 10,467,908 -0.31(-1.03%)
Feb 27, 2002 29.72 30.20 29.22 30.03 16,390,794 +1.25(+4.35%)
Feb 26, 2002 28.79 28.91 28.48 28.78 6,344,752 -0.01(-0.04%)
Feb 25, 2002 29.06 29.45 28.59 28.79 5,343,215 -0.30(-1.02%)
Feb 22, 2002 28.36 29.14 28.33 29.09 5,831,650 +0.44(+1.52%)
Feb 21, 2002 28.66 29.28 28.46 28.66 8,140,055 -0.32(-1.11%)
Feb 20, 2002 28.33 29.23 28.24 28.98 6,408,791 +0.47(+1.66%)
Feb 19, 2002 28.46 28.69 28.08 28.50 6,901,969 -0.18(-0.62%)
Feb 18, 2002 28.87 29.09 28.59 28.68 5,501,652 +0.00(+0.00%)
Feb 15, 2002 28.87 29.09 28.59 28.68 5,472,716 -0.11(-0.40%)
Feb 14, 2002 29.22 29.28 28.50 28.79 6,404,363 -0.40(-1.39%)
Feb 13, 2002 28.87 29.34 28.74 29.20 12,952,459 +0.50(+1.74%)
Feb 12, 2002 28.21 28.97 28.17 28.70 7,941,139 +0.13(+0.46%)
Feb 11, 2002 27.98 28.58 27.87 28.57 8,180,850 +0.55(+1.96%)
Feb 08, 2002 27.29 28.15 27.21 28.02 11,265,943 +0.76(+2.78%)
Feb 07, 2002 26.94 27.48 26.56 27.26 16,918,602 +0.19(+0.70%)
Feb 06, 2002 27.95 28.04 26.90 27.07 17,169,696 -0.57(-2.06%)
Feb 05, 2002 27.29 27.94 27.29 27.64 9,617,693 +0.13(+0.48%)
Feb 04, 2002 28.14 28.21 27.38 27.50 11,148,144 -0.64(-2.27%)
Feb 01, 2002 28.59 28.60 27.89 28.14 10,639,944 -0.55(-1.92%)
Jan 31, 2002 28.40 28.71 27.86 28.69 14,225,015 +0.28(+0.98%)
Jan 30, 2002 28.40 28.78 27.85 28.41 11,686,545 -0.12(-0.42%)
Jan 29, 2002 29.03 29.09 28.45 28.54 12,383,066 -0.44(-1.51%)
Jan 28, 2002 29.25 29.45 28.88 28.97 14,120,181 -0.28(-0.95%)
Jan 25, 2002 28.78 29.53 28.67 29.25 20,436,946 -0.38(-1.28%)
Jan 24, 2002 30.86 30.98 29.58 29.63 22,264,822 -1.60(-5.12%)
Jan 23, 2002 31.02 31.43 30.65 31.23 9,913,695 +0.34(+1.08%)
Jan 22, 2002 30.36 30.89 30.05 30.89 10,524,832 +0.58(+1.90%)
Jan 21, 2002 30.42 30.73 29.57 30.32 21,839,318 +0.00(+0.00%)
Jan 18, 2002 30.42 30.73 29.57 30.32 21,651,786 -0.47(-1.54%)
Jan 17, 2002 30.70 30.99 30.42 30.79 8,330,432 +0.09(+0.29%)
Jan 16, 2002 30.99 31.31 25.30 30.70 10,571,003 -0.32(-1.04%)
Jan 15, 2002 31.43 31.49 30.74 31.03 10,216,812 -0.15(-0.49%)
Jan 14, 2002 31.34 31.75 31.12 31.18 10,149,769 -0.16(-0.50%)
Jan 11, 2002 31.40 31.62 30.99 31.34 10,794,744 +0.04(+0.12%)
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.