Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.24 +0.99 (+1.87%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.15 15.54 15.10 15.16 26,210,882 -0.32(-2.04%)
Jul 28, 2006 15.20 15.68 15.06 15.48 24,841,714 +0.27(+1.79%)
Jul 27, 2006 15.87 15.94 15.00 15.20 46,481,328 -1.23(-7.50%)
Jul 26, 2006 16.38 16.51 16.34 16.44 14,445,435 +0.06(+0.39%)
Jul 25, 2006 16.41 16.53 16.29 16.37 10,773,714 -0.04(-0.27%)
Jul 24, 2006 16.14 16.50 16.16 16.42 13,324,992 +0.28(+1.76%)
Jul 21, 2006 16.27 16.31 16.01 16.13 9,004,027 -0.08(-0.51%)
Jul 20, 2006 16.19 16.37 16.08 16.22 10,835,855 +0.06(+0.35%)
Jul 19, 2006 15.68 16.30 15.66 16.16 13,149,952 +0.58(+3.74%)
Jul 18, 2006 15.56 15.68 15.39 15.58 6,335,107 -0.02(-0.12%)
Jul 17, 2006 15.53 15.72 15.49 15.60 4,579,492 +0.06(+0.41%)
Jul 14, 2006 15.62 15.73 15.44 15.53 6,456,543 -0.14(-0.89%)
Jul 13, 2006 15.89 15.97 15.51 15.67 10,263,774 -0.19(-1.20%)
Jul 12, 2006 16.16 16.16 15.83 15.86 8,378,659 -0.25(-1.57%)
Jul 11, 2006 16.06 16.18 15.89 16.11 7,585,525 +0.06(+0.39%)
Jul 10, 2006 16.02 16.10 15.98 16.05 5,993,250 +0.03(+0.20%)
Jul 07, 2006 15.99 16.20 15.99 16.02 8,315,885 -0.04(-0.24%)
Jul 06, 2006 15.95 16.10 15.95 16.06 11,532,219 +0.11(+0.67%)
Jul 05, 2006 15.99 16.18 15.91 15.95 10,601,836 -0.33(-2.02%)
Jul 03, 2006 16.35 16.37 16.25 16.28 4,654,916 -0.08(-0.46%)
Jun 30, 2006 16.29 16.39 16.20 16.35 10,379,361 +0.10(+0.62%)
Jun 29, 2006 16.22 16.31 16.07 16.25 14,789,031 +0.28(+1.78%)
Jun 28, 2006 16.03 16.20 15.94 15.97 7,557,222 -0.03(-0.16%)
Jun 27, 2006 16.27 16.29 15.95 15.99 11,729,870 -0.27(-1.67%)
Jun 26, 2006 16.13 16.34 15.95 16.27 11,951,081 +0.13(+0.82%)
Jun 23, 2006 16.15 16.29 16.05 16.13 9,093,997 -0.08(-0.47%)
Jun 22, 2006 16.25 16.29 15.98 16.21 11,836,285 -0.06(-0.35%)
Jun 21, 2006 16.16 16.42 16.15 16.27 11,392,914 +0.10(+0.63%)
Jun 20, 2006 16.06 16.22 16.00 16.16 12,741,842 +0.09(+0.55%)
Jun 19, 2006 16.02 16.13 15.91 16.08 9,709,561 +0.15(+0.95%)
Jun 16, 2006 15.88 15.99 15.86 15.92 10,928,830 -0.06(-0.36%)
Jun 15, 2006 15.68 15.99 15.68 15.98 12,857,429 +0.33(+2.10%)
Jun 14, 2006 15.67 15.75 15.52 15.65 12,341,164 -0.04(-0.28%)
Jun 13, 2006 15.51 15.91 15.48 15.70 14,647,513 +0.22(+1.39%)
Jun 12, 2006 15.84 15.87 15.48 15.48 9,093,365 -0.30(-1.88%)
Jun 09, 2006 15.94 15.98 15.75 15.78 7,735,266 -0.19(-1.19%)
Jun 08, 2006 15.65 16.01 15.63 15.97 14,818,284 +0.22(+1.41%)
Jun 07, 2006 15.82 15.92 15.73 15.75 6,279,764 -0.06(-0.40%)
Jun 06, 2006 15.87 15.98 15.70 15.81 8,482,544 -0.10(-0.64%)
Jun 05, 2006 15.89 16.07 15.87 15.91 11,556,095 -0.07(-0.44%)
Jun 02, 2006 15.87 16.06 15.78 15.98 9,691,852 +0.08(+0.48%)
Jun 01, 2006 15.53 15.97 15.50 15.91 10,388,057 +0.38(+2.44%)
May 31, 2006 15.51 15.62 15.40 15.53 11,676,267 -0.01(-0.04%)
May 30, 2006 15.81 15.86 15.51 15.53 11,904,277 -0.25(-1.56%)
May 26, 2006 15.58 15.81 15.57 15.78 7,774,796 +0.21(+1.38%)
May 25, 2006 15.22 15.61 15.20 15.56 8,599,712 +0.40(+2.67%)
May 24, 2006 15.18 15.37 15.13 15.16 11,267,683 -0.01(-0.08%)
May 23, 2006 15.06 15.30 15.03 15.17 8,372,334 +0.08(+0.55%)
May 22, 2006 15.19 15.48 15.09 15.09 8,782,816 -0.20(-1.28%)
May 19, 2006 15.35 15.35 15.09 15.29 8,913,740 +0.01(+0.08%)
May 18, 2006 15.18 15.53 14.68 15.27 8,827,248 +0.01(+0.08%)
May 17, 2006 15.43 15.63 15.21 15.26 9,485,030 -0.28(-1.79%)
May 16, 2006 15.42 15.79 15.42 15.54 9,178,434 +0.07(+0.45%)
May 15, 2006 15.33 15.65 15.32 15.47 7,606,713 +0.11(+0.70%)
May 12, 2006 15.54 15.65 15.34 15.36 9,233,143 -0.21(-1.34%)
May 11, 2006 15.72 15.83 15.52 15.57 10,524,832 -0.21(-1.32%)
May 10, 2006 15.82 15.87 15.75 15.78 7,089,501 -0.07(-0.44%)
May 09, 2006 15.87 15.90 15.78 15.85 6,648,344 -0.03(-0.20%)
May 08, 2006 16.00 16.01 15.84 15.88 9,982,478 -0.11(-0.67%)
May 05, 2006 15.93 16.07 15.82 15.99 7,807,527 +0.16(+1.00%)
May 04, 2006 15.77 15.87 15.75 15.83 6,793,657 +0.09(+0.56%)
May 03, 2006 15.75 15.87 15.68 15.74 7,449,858 -0.06(-0.40%)
May 02, 2006 15.89 15.89 15.68 15.80 8,969,398 -0.01(-0.04%)
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.