Bristol-Myers Squibb (NY: BMY )

79.14 -0.10 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.55 15.72 15.40 15.53 11,639,980 -0.01(-0.09%)
Jan 28, 2005 15.87 15.95 15.42 15.54 16,671,751 -0.42(-2.62%)
Jan 27, 2005 16.23 16.23 15.81 15.96 8,308,708 -0.01(-0.04%)
Jan 26, 2005 15.93 16.07 15.89 15.97 7,643,722 +0.07(+0.46%)
Jan 25, 2005 15.86 15.91 15.76 15.90 10,867,986 +0.03(+0.21%)
Jan 24, 2005 16.05 16.12 15.84 15.86 7,203,014 -0.15(-0.95%)
Jan 21, 2005 16.16 16.31 15.99 16.01 10,690,344 -0.18(-1.10%)
Jan 20, 2005 16.11 16.22 15.96 16.19 14,051,197 -0.05(-0.33%)
Jan 19, 2005 16.27 16.35 16.21 16.25 9,347,542 +0.06(+0.37%)
Jan 18, 2005 16.10 16.27 15.99 16.19 11,190,065 +0.00(+0.00%)
Jan 14, 2005 16.10 16.20 16.07 16.19 6,033,929 +0.02(+0.12%)
Jan 13, 2005 16.25 16.30 16.15 16.17 5,816,896 -0.17(-1.05%)
Jan 12, 2005 16.25 16.37 16.20 16.34 7,879,320 +0.04(+0.24%)
Jan 11, 2005 16.41 16.47 16.19 16.30 7,249,952 -0.25(-1.52%)
Jan 10, 2005 16.31 16.60 16.25 16.55 8,516,988 +0.16(+0.97%)
Jan 07, 2005 16.40 16.49 16.29 16.39 9,410,479 -0.01(-0.04%)
Jan 06, 2005 16.41 16.48 16.37 16.40 7,098,270 -0.03(-0.16%)
Jan 05, 2005 16.56 16.58 16.39 16.43 8,461,447 -0.24(-1.43%)
Jan 04, 2005 16.96 16.97 16.57 16.66 8,575,095 -0.19(-1.10%)
Jan 03, 2005 16.94 17.01 16.80 16.85 7,557,240 -0.13(-0.74%)
Dec 31, 2004 16.99 17.03 16.91 16.98 4,462,171 -0.02(-0.12%)
Dec 30, 2004 16.94 17.03 16.90 16.99 5,692,531 +0.03(+0.20%)
Dec 29, 2004 16.90 17.01 16.90 16.96 4,877,221 -0.02(-0.12%)
Dec 28, 2004 16.90 17.02 16.83 16.98 6,759,136 +0.13(+0.79%)
Dec 27, 2004 17.11 17.15 16.84 16.85 7,402,087 -0.27(-1.55%)
Dec 23, 2004 16.90 17.12 16.90 17.11 8,111,295 +0.19(+1.10%)
Dec 22, 2004 16.83 16.96 16.68 16.93 9,038,896 +0.16(+0.95%)
Dec 21, 2004 16.66 16.80 16.59 16.77 8,865,178 +0.09(+0.56%)
Dec 20, 2004 16.72 16.86 16.56 16.68 13,666,181 -0.03(-0.20%)
Dec 17, 2004 16.82 16.82 16.30 16.71 19,559,748 -0.23(-1.33%)
Dec 16, 2004 16.60 17.06 16.58 16.94 19,862,508 +0.35(+2.12%)
Dec 15, 2004 16.07 16.64 16.04 16.58 17,884,604 +0.47(+2.92%)
Dec 14, 2004 15.89 16.11 15.89 16.11 7,137,964 +0.08(+0.50%)
Dec 13, 2004 15.80 16.05 15.71 16.03 9,736,633 +0.26(+1.64%)
Dec 10, 2004 15.93 16.11 15.55 15.78 8,572,228 +0.11(+0.68%)
Dec 09, 2004 15.75 15.75 15.53 15.67 8,848,274 -0.07(-0.46%)
Dec 08, 2004 15.75 15.81 15.62 15.74 10,519,041 +0.04(+0.25%)
Dec 07, 2004 15.86 15.92 15.68 15.70 7,284,213 -0.16(-1.00%)
Dec 06, 2004 15.97 15.97 15.72 15.86 8,606,790 +0.01(+0.04%)
Dec 03, 2004 16.03 16.09 15.79 15.86 7,070,197 -0.15(-0.95%)
Dec 02, 2004 15.73 16.01 15.64 16.01 8,586,415 +0.28(+1.81%)
Dec 01, 2004 15.58 15.78 15.54 15.72 7,491,134 +0.15(+0.98%)
Nov 30, 2004 15.60 15.66 15.49 15.57 8,136,500 -0.03(-0.21%)
Nov 29, 2004 15.59 15.70 15.50 15.60 7,462,911 +0.12(+0.77%)
Nov 26, 2004 15.50 15.70 15.48 15.48 4,403,007 -0.05(-0.30%)
Nov 24, 2004 15.53 15.62 15.50 15.53 6,465,733 -0.01(-0.04%)
Nov 23, 2004 15.63 15.66 15.44 15.54 6,864,332 -0.01(-0.08%)
Nov 22, 2004 15.44 15.62 15.41 15.55 7,526,149 -0.02(-0.13%)
Nov 19, 2004 15.84 15.84 15.47 15.57 10,669,214 -0.20(-1.26%)
Nov 18, 2004 16.05 16.07 15.68 15.77 11,421,135 -0.32(-2.02%)
Nov 17, 2004 16.07 16.13 16.01 16.09 8,256,940 +0.07(+0.46%)
Nov 16, 2004 16.13 16.13 15.97 16.02 6,614,698 -0.09(-0.54%)
Nov 15, 2004 16.19 16.19 15.90 16.11 7,563,127 -0.03(-0.21%)
Nov 12, 2004 16.08 16.15 15.91 16.14 7,113,514 +0.06(+0.37%)
Nov 11, 2004 16.07 16.17 15.97 16.08 5,697,059 +0.06(+0.37%)
Nov 10, 2004 15.87 16.07 15.77 16.02 10,255,371 +0.15(+0.96%)
Nov 09, 2004 15.80 15.91 15.67 15.87 7,544,562 +0.07(+0.42%)
Nov 08, 2004 15.88 15.91 15.73 15.80 7,139,624 -0.03(-0.21%)
Nov 05, 2004 15.72 15.95 15.72 15.84 9,652,567 +0.11(+0.72%)
Nov 04, 2004 15.70 15.74 15.07 15.72 11,862,749 -0.02(-0.13%)
Nov 03, 2004 15.84 15.90 15.57 15.74 14,924,011 +0.38(+2.50%)
Nov 02, 2004 15.24 15.60 15.24 15.36 12,241,577 -0.12(-0.77%)
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.