Bristol-Myers Squibb (NY: BMY )

64.30 USD +0.44 (+0.68%)
Streaming Delayed Price Updated: 11:53 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.03 27.24 26.52 26.52 11,545,129 -0.65(-2.39%)
Dec 28, 2007 27.41 27.61 27.04 27.17 9,925,957 -0.22(-0.80%)
Dec 27, 2007 27.99 28.02 27.34 27.39 9,720,556 -0.57(-2.04%)
Dec 26, 2007 27.95 27.97 27.67 27.96 5,251,281 -0.06(-0.21%)
Dec 24, 2007 28.12 28.23 27.85 28.02 2,918,856 +0.04(+0.14%)
Dec 21, 2007 27.89 28.17 27.89 27.98 17,061,328 +0.09(+0.32%)
Dec 20, 2007 28.11 28.11 27.68 27.89 11,654,311 -0.07(-0.25%)
Dec 19, 2007 28.12 28.26 27.81 27.96 16,946,363 -0.21(-0.75%)
Dec 18, 2007 28.07 28.30 27.63 28.17 13,868,919 +0.36(+1.29%)
Dec 17, 2007 27.90 28.25 27.75 27.81 12,450,074 -0.27(-0.96%)
Dec 14, 2007 28.60 28.74 27.99 28.08 10,459,025 -0.73(-2.53%)
Dec 13, 2007 28.81 28.92 28.47 28.81 9,757,908 -0.08(-0.28%)
Dec 12, 2007 29.01 29.30 28.61 28.89 16,240,138 +0.19(+0.66%)
Dec 11, 2007 29.35 29.35 28.68 28.70 13,408,075 -0.61(-2.08%)
Dec 10, 2007 29.37 29.40 29.12 29.31 5,203,184 +0.08(+0.27%)
Dec 07, 2007 29.08 29.40 28.87 29.23 7,427,955 +0.15(+0.52%)
Dec 06, 2007 29.20 29.25 28.56 29.08 11,159,730 -0.18(-0.62%)
Dec 05, 2007 29.27 29.50 28.42 29.26 17,250,491 +0.20(+0.69%)
Dec 04, 2007 29.29 29.40 29.00 29.06 12,128,644 -0.46(-1.56%)
Dec 03, 2007 29.54 29.64 29.26 29.52 6,671,760 -0.11(-0.37%)
Nov 30, 2007 29.69 29.76 29.39 29.63 13,244,600 +0.23(+0.78%)
Nov 29, 2007 29.09 29.54 28.76 29.40 13,452,357 +0.27(+0.93%)
Nov 28, 2007 28.39 29.22 28.14 29.13 18,612,961 +1.01(+3.59%)
Nov 27, 2007 27.80 28.20 27.62 28.12 14,541,997 +0.52(+1.88%)
Nov 26, 2007 28.03 28.24 27.57 27.60 11,976,692 -0.48(-1.71%)
Nov 23, 2007 27.80 28.23 27.75 28.08 7,379,383 +0.62(+2.26%)
Nov 21, 2007 28.02 28.05 27.34 27.46 14,717,925 -0.65(-2.31%)
Nov 20, 2007 28.13 28.48 27.89 28.11 16,155,520 +0.08(+0.29%)
Nov 19, 2007 27.56 28.45 27.56 28.03 16,681,098 +0.24(+0.86%)
Nov 16, 2007 27.95 28.19 27.49 27.79 10,124,732 +0.04(+0.14%)
Nov 15, 2007 28.00 28.38 27.62 27.75 9,206,803 -0.33(-1.18%)
Nov 14, 2007 28.07 28.44 27.96 28.08 9,326,183 +0.12(+0.43%)
Nov 13, 2007 28.22 28.39 27.64 27.96 13,785,704 -0.08(-0.29%)
Nov 12, 2007 28.09 28.49 27.97 28.04 13,155,818 -0.25(-0.88%)
Nov 09, 2007 28.35 28.79 28.26 28.29 9,841,939 -0.44(-1.53%)
Nov 08, 2007 28.75 28.93 28.38 28.73 11,156,980 +0.00(+0.00%)
Nov 07, 2007 28.82 29.35 28.67 28.73 10,017,866 -0.50(-1.71%)
Nov 06, 2007 29.11 29.49 28.87 29.23 11,767,806 +0.10(+0.34%)
Nov 05, 2007 28.13 29.39 28.13 29.13 12,771,690 +0.25(+0.87%)
Nov 02, 2007 29.40 29.42 28.49 28.88 17,182,100 -0.28(-0.96%)
Nov 01, 2007 29.90 30.23 29.14 29.16 15,012,800 -0.83(-2.77%)
Oct 31, 2007 30.05 30.23 29.86 29.99 11,220,900 -0.03(-0.10%)
Oct 30, 2007 29.67 30.22 29.55 30.02 11,138,600 +0.29(+0.98%)
Oct 29, 2007 29.76 30.05 29.65 29.73 11,885,700 -0.02(-0.07%)
Oct 26, 2007 29.69 30.03 29.51 29.75 13,480,000 +0.39(+1.33%)
Oct 25, 2007 28.85 29.59 28.64 29.36 21,075,000 +0.94(+3.31%)
Oct 24, 2007 28.36 28.48 27.90 28.42 15,785,000 -0.12(-0.42%)
Oct 23, 2007 28.96 29.17 28.27 28.54 15,192,700 -0.37(-1.28%)
Oct 22, 2007 28.98 29.09 28.50 28.91 9,699,800 -0.41(-1.40%)
Oct 19, 2007 29.56 29.89 29.11 29.32 14,045,700 -0.26(-0.88%)
Oct 18, 2007 29.53 29.82 29.40 29.58 7,481,500 -0.25(-0.84%)
Oct 17, 2007 29.71 29.88 29.46 29.83 15,571,500 +0.59(+2.02%)
Oct 16, 2007 29.82 29.85 29.13 29.24 8,967,455 -0.49(-1.65%)
Oct 15, 2007 29.81 29.88 29.53 29.73 7,792,100 -0.04(-0.13%)
Oct 12, 2007 29.63 29.84 29.49 29.77 5,022,174 +0.27(+0.92%)
Oct 11, 2007 29.91 29.97 29.39 29.50 8,462,300 -0.13(-0.44%)
Oct 10, 2007 29.93 30.03 29.52 29.63 6,428,700 -0.22(-0.74%)
Oct 09, 2007 29.97 30.18 29.64 29.85 7,697,000 -0.12(-0.40%)
Oct 08, 2007 29.91 30.10 29.91 29.97 5,133,212 -0.12(-0.40%)
Oct 05, 2007 29.85 30.20 29.72 30.09 8,589,100 +0.35(+1.18%)
Oct 04, 2007 29.75 30.35 29.65 29.74 7,971,200 +0.00(+0.00%)
Oct 03, 2007 28.95 29.92 28.79 29.74 13,502,508 +0.63(+2.16%)
Oct 02, 2007 29.10 29.32 28.98 29.11 14,729,200 +0.08(+0.28%)
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.