Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.17 +0.92 (+1.73%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.88 13.88 13.65 13.65 11,176,131 -0.20(-1.42%)
Nov 29, 2005 13.98 14.02 13.80 13.85 12,243,130 -0.13(-0.95%)
Nov 28, 2005 14.07 14.07 13.93 13.98 18,096,284 -0.09(-0.67%)
Nov 25, 2005 14.17 14.20 14.01 14.08 4,765,916 -0.09(-0.62%)
Nov 23, 2005 14.08 14.20 14.01 14.17 9,100,638 +0.04(+0.27%)
Nov 22, 2005 13.98 14.14 13.93 14.13 9,883,494 +0.03(+0.22%)
Nov 21, 2005 14.07 14.11 13.93 14.10 10,312,159 -0.01(-0.04%)
Nov 18, 2005 14.01 14.15 13.94 14.10 13,378,278 +0.21(+1.50%)
Nov 17, 2005 13.82 14.00 13.77 13.89 15,134,683 +0.08(+0.55%)
Nov 16, 2005 13.80 13.85 13.58 13.82 15,727,320 +0.06(+0.46%)
Nov 15, 2005 13.69 13.76 13.61 13.76 9,647,262 +0.01(+0.05%)
Nov 14, 2005 13.89 13.91 13.70 13.75 13,432,039 -0.22(-1.58%)
Nov 11, 2005 13.52 14.00 13.38 13.97 17,529,264 +0.21(+1.56%)
Nov 10, 2005 13.63 13.82 13.63 13.76 12,609,970 +0.08(+0.60%)
Nov 09, 2005 13.53 13.70 13.48 13.67 11,451,893 +0.12(+0.89%)
Nov 08, 2005 13.44 13.64 13.43 13.55 9,385,256 +0.08(+0.61%)
Nov 07, 2005 13.50 13.55 13.27 13.47 12,997,207 -0.01(-0.09%)
Nov 04, 2005 13.43 13.52 13.39 13.48 10,305,202 +0.09(+0.66%)
Nov 03, 2005 13.36 13.46 13.24 13.39 11,156,366 +0.09(+0.71%)
Nov 02, 2005 13.28 13.34 13.22 13.30 16,711,621 +0.00(+0.00%)
Nov 01, 2005 13.39 13.44 13.27 13.30 11,364,927 -0.09(-0.66%)
Oct 31, 2005 13.29 13.56 13.29 13.39 15,260,547 +0.02(+0.14%)
Oct 28, 2005 13.27 13.37 13.09 13.37 26,651,880 -0.34(-2.45%)
Oct 27, 2005 13.76 13.77 13.69 13.70 12,567,751 -0.03(-0.18%)
Oct 26, 2005 13.71 13.77 13.66 13.73 15,114,444 +0.04(+0.28%)
Oct 25, 2005 13.63 13.87 13.63 13.69 15,183,701 +0.01(+0.05%)
Oct 24, 2005 13.63 13.72 13.57 13.69 9,269,511 +0.12(+0.89%)
Oct 21, 2005 13.72 13.84 13.51 13.57 13,525,489 -0.14(-1.01%)
Oct 20, 2005 13.86 13.89 13.65 13.70 19,078,372 -0.24(-1.72%)
Oct 19, 2005 14.03 14.09 13.81 13.95 13,355,825 -0.11(-0.77%)
Oct 18, 2005 14.22 14.26 14.04 14.05 8,919,116 -0.16(-1.16%)
Oct 17, 2005 14.11 14.24 14.08 14.22 10,806,919 +0.11(+0.76%)
Oct 14, 2005 14.18 14.29 13.95 14.11 7,765,309 -0.09(-0.62%)
Oct 13, 2005 14.15 14.39 14.07 14.20 7,182,001 -0.04(-0.31%)
Oct 12, 2005 14.61 14.61 14.08 14.24 15,162,671 -0.03(-0.18%)
Oct 11, 2005 14.48 14.50 14.20 14.27 11,132,964 -0.15(-1.05%)
Oct 10, 2005 14.55 14.56 14.27 14.42 9,173,848 -0.13(-0.87%)
Oct 07, 2005 14.66 14.75 14.45 14.55 23,067,758 -0.11(-0.78%)
Oct 06, 2005 14.80 14.80 14.50 14.66 13,823,230 +0.01(+0.04%)
Oct 05, 2005 14.94 14.98 14.65 14.65 11,350,854 -0.44(-2.89%)
Oct 04, 2005 15.07 15.23 15.05 15.09 6,647,869 -0.06(-0.38%)
Oct 03, 2005 15.22 15.30 15.08 15.15 9,288,644 -0.07(-0.46%)
Sep 30, 2005 15.17 15.27 15.13 15.22 7,172,830 +0.01(+0.08%)
Sep 29, 2005 15.22 15.23 15.12 15.20 10,418,258 -0.02(-0.12%)
Sep 28, 2005 15.30 15.37 15.18 15.22 8,974,616 -0.05(-0.33%)
Sep 27, 2005 15.19 15.34 15.18 15.27 8,617,105 +0.01(+0.08%)
Sep 26, 2005 15.30 15.41 15.21 15.26 7,699,847 -0.04(-0.29%)
Sep 23, 2005 15.30 15.36 15.18 15.30 6,080,848 +0.02(+0.12%)
Sep 22, 2005 15.31 15.48 15.26 15.29 7,622,684 -0.09(-0.58%)
Sep 21, 2005 15.53 15.51 15.36 15.37 8,778,863 -0.15(-0.98%)
Sep 20, 2005 15.53 15.59 15.49 15.53 7,296,322 -0.09(-0.61%)
Sep 19, 2005 15.75 15.81 15.53 15.62 9,357,743 -0.20(-1.24%)
Sep 16, 2005 15.63 15.82 15.62 15.82 14,645,141 +0.26(+1.67%)
Sep 15, 2005 15.65 15.69 15.54 15.56 6,893,589 -0.09(-0.57%)
Sep 14, 2005 15.74 15.80 15.56 15.65 6,485,796 -0.08(-0.48%)
Sep 13, 2005 15.75 15.75 15.62 15.72 10,883,608 +0.08(+0.53%)
Sep 12, 2005 15.89 15.91 15.63 15.64 15,113,653 -0.24(-1.51%)
Sep 09, 2005 15.73 16.12 15.67 15.88 10,914,757 +0.15(+0.92%)
Sep 08, 2005 15.78 15.87 15.66 15.73 11,093,750 -0.18(-1.15%)
Sep 07, 2005 15.87 15.94 15.82 15.92 10,005,563 +0.14(+0.88%)
Sep 06, 2005 15.56 15.82 15.56 15.78 10,630,456 +0.31(+2.00%)
Sep 02, 2005 15.53 15.58 15.36 15.47 6,185,208 +0.03(+0.20%)
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.