Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.48 +0.23 (+0.43%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.55 14.63 14.48 14.53 12,260,207 -0.09(-0.65%)
Dec 29, 2005 14.48 14.72 14.48 14.63 12,154,108 +0.15(+1.00%)
Dec 28, 2005 14.60 14.65 14.48 14.48 12,417,695 -0.12(-0.82%)
Dec 27, 2005 14.98 15.03 14.51 14.60 19,646,184 +0.09(+0.65%)
Dec 23, 2005 14.46 14.53 14.41 14.51 8,706,918 +0.04(+0.31%)
Dec 22, 2005 14.20 14.48 14.19 14.46 11,655,237 +0.15(+1.06%)
Dec 21, 2005 14.18 14.35 14.17 14.31 11,038,882 +0.12(+0.85%)
Dec 20, 2005 14.25 14.25 14.00 14.19 13,200,551 -0.03(-0.22%)
Dec 19, 2005 14.31 14.55 14.21 14.22 21,615,420 +0.30(+2.13%)
Dec 16, 2005 13.83 13.99 13.79 13.93 16,286,909 +0.10(+0.73%)
Dec 15, 2005 13.88 13.93 13.79 13.82 13,180,153 -0.05(-0.36%)
Dec 14, 2005 13.68 13.89 13.65 13.88 18,396,714 +0.25(+1.81%)
Dec 13, 2005 13.41 13.67 13.41 13.63 12,485,054 +0.14(+1.03%)
Dec 12, 2005 13.54 13.63 13.36 13.49 10,457,947 -0.06(-0.42%)
Dec 09, 2005 13.70 13.77 13.50 13.55 11,110,985 -0.15(-1.11%)
Dec 08, 2005 13.66 13.75 13.60 13.70 9,910,533 +0.08(+0.56%)
Dec 07, 2005 13.63 13.76 13.57 13.62 12,285,822 -0.06(-0.42%)
Dec 06, 2005 13.77 13.84 13.67 13.68 11,645,749 -0.11(-0.78%)
Dec 05, 2005 13.78 13.83 13.72 13.79 9,035,176 -0.05(-0.37%)
Dec 02, 2005 13.62 13.87 13.56 13.84 13,077,216 +0.16(+1.16%)
Dec 01, 2005 13.75 13.79 13.62 13.68 13,681,396 +0.03(+0.19%)
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%)
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.