Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.14 16.19 15.91 16.10 9,994,653 -0.05(-0.31%)
Mar 30, 2005 15.97 16.15 15.86 16.15 13,468,723 +0.30(+1.87%)
Mar 29, 2005 15.84 16.02 15.79 15.86 9,875,272 +0.01(+0.08%)
Mar 28, 2005 15.82 16.03 15.82 15.84 7,208,091 +0.02(+0.12%)
Mar 24, 2005 16.01 16.11 15.79 15.82 9,566,304 -0.19(-1.18%)
Mar 23, 2005 15.67 16.08 15.67 16.01 14,118,441 +0.39(+2.47%)
Mar 22, 2005 15.81 15.87 15.61 15.63 14,284,310 +0.31(+2.02%)
Mar 21, 2005 15.46 15.46 15.25 15.32 5,488,528 -0.13(-0.86%)
Mar 18, 2005 15.22 15.46 15.15 15.45 13,112,952 +0.17(+1.12%)
Mar 17, 2005 15.34 15.36 15.20 15.28 7,296,164 -0.06(-0.37%)
Mar 16, 2005 15.37 15.47 15.29 15.34 8,249,474 -0.14(-0.90%)
Mar 15, 2005 15.65 15.67 15.47 15.48 7,672,966 -0.18(-1.13%)
Mar 14, 2005 15.61 15.68 15.49 15.65 6,489,907 +0.00(+0.00%)
Mar 11, 2005 15.79 15.98 15.65 15.65 5,899,958 -0.08(-0.48%)
Mar 10, 2005 15.63 15.84 15.63 15.73 6,736,259 +0.09(+0.61%)
Mar 09, 2005 15.69 15.76 15.54 15.63 10,465,220 -0.18(-1.12%)
Mar 08, 2005 15.75 15.81 15.65 15.81 9,681,099 +0.01(+0.04%)
Mar 07, 2005 15.76 15.96 15.74 15.80 6,965,692 -0.01(-0.04%)
Mar 04, 2005 15.88 15.95 15.78 15.81 5,445,361 -0.04(-0.24%)
Mar 03, 2005 15.91 15.98 15.67 15.85 8,183,854 -0.06(-0.40%)
Mar 02, 2005 15.94 16.08 15.86 15.91 7,955,686 -0.08(-0.51%)
Mar 01, 2005 16.34 16.44 15.74 15.99 11,525,894 +0.16(+1.04%)
Feb 28, 2005 15.77 15.93 15.68 15.83 11,877,713 +0.06(+0.40%)
Feb 25, 2005 15.65 15.86 15.57 15.77 6,408,000 +0.12(+0.77%)
Feb 24, 2005 15.73 15.73 15.51 15.65 5,990,561 -0.08(-0.52%)
Feb 23, 2005 15.63 15.76 15.51 15.73 10,520,088 +0.32(+2.09%)
Feb 22, 2005 15.46 15.86 15.38 15.41 14,333,802 +0.00(+0.00%)
Feb 18, 2005 15.13 15.46 15.12 15.41 11,812,883 +0.28(+1.84%)
Feb 17, 2005 15.21 15.27 15.13 15.13 6,426,658 -0.06(-0.37%)
Feb 16, 2005 15.23 15.36 15.12 15.18 7,608,137 +0.05(+0.33%)
Feb 15, 2005 15.23 15.24 15.06 15.13 6,916,358 -0.13(-0.83%)
Feb 14, 2005 15.29 15.29 15.09 15.26 5,798,287 +0.02(+0.12%)
Feb 11, 2005 15.08 15.29 14.98 15.24 8,082,815 +0.21(+1.39%)
Feb 10, 2005 14.98 15.05 14.93 15.03 6,413,376 +0.06(+0.38%)
Feb 09, 2005 15.22 15.24 14.96 14.98 7,412,699 -0.20(-1.33%)
Feb 08, 2005 15.30 15.30 15.09 15.18 8,777,440 -0.09(-0.62%)
Feb 07, 2005 15.21 15.34 15.17 15.27 7,637,863 +0.02(+0.12%)
Feb 04, 2005 15.08 15.27 15.00 15.25 6,627,314 +0.18(+1.17%)
Feb 03, 2005 15.08 15.14 15.02 15.08 5,122,637 -0.10(-0.67%)
Feb 02, 2005 15.08 15.30 14.99 15.18 9,750,040 +0.21(+1.44%)
Feb 01, 2005 14.86 15.03 14.75 14.96 9,034,386 +0.14(+0.94%)
Jan 31, 2005 14.84 15.00 14.70 14.82 12,194,745 -0.01(-0.09%)
Jan 28, 2005 15.15 15.23 14.72 14.84 17,466,332 -0.40(-2.61%)
Jan 27, 2005 15.49 15.49 15.09 15.24 8,704,704 -0.01(-0.04%)
Jan 26, 2005 15.20 15.34 15.17 15.24 8,008,024 +0.07(+0.46%)
Jan 25, 2005 15.14 15.19 15.05 15.17 11,385,957 +0.03(+0.21%)
Jan 24, 2005 15.32 15.39 15.12 15.14 7,546,311 -0.15(-0.95%)
Jan 21, 2005 15.42 15.56 15.27 15.29 11,199,849 -0.17(-1.10%)
Jan 20, 2005 15.38 15.48 15.24 15.46 14,720,881 -0.05(-0.33%)
Jan 19, 2005 15.53 15.60 15.47 15.51 9,793,049 +0.06(+0.37%)
Jan 18, 2005 15.37 15.53 15.27 15.45 11,723,387 +0.00(+0.00%)
Jan 14, 2005 15.37 15.46 15.34 15.45 6,321,508 +0.02(+0.12%)
Jan 13, 2005 15.51 15.56 15.42 15.43 6,094,131 -0.16(-1.05%)
Jan 12, 2005 15.51 15.62 15.46 15.60 8,254,850 +0.04(+0.24%)
Jan 11, 2005 15.67 15.72 15.46 15.56 7,595,487 -0.24(-1.52%)
Jan 10, 2005 15.56 15.84 15.51 15.80 8,922,911 +0.15(+0.97%)
Jan 07, 2005 15.65 15.74 15.55 15.65 9,858,985 -0.01(-0.04%)
Jan 06, 2005 15.67 15.73 15.62 15.65 7,436,576 -0.03(-0.16%)
Jan 05, 2005 15.81 15.82 15.65 15.68 8,864,722 -0.23(-1.43%)
Jan 04, 2005 16.19 16.20 15.82 15.91 8,983,787 -0.18(-1.10%)
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.