Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.16 +0.91 (+1.72%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.26 18.42 18.18 18.23 12,520,157 -0.12(-0.65%)
Sep 27, 2007 18.25 18.42 18.08 18.35 11,289,029 +0.08(+0.42%)
Sep 26, 2007 18.10 18.37 18.02 18.27 12,301,318 +0.22(+1.23%)
Sep 25, 2007 18.21 18.30 17.94 18.05 19,619,936 -0.16(-0.87%)
Sep 24, 2007 18.40 18.44 18.12 18.21 21,083,502 -0.13(-0.72%)
Sep 21, 2007 18.06 18.38 18.05 18.34 16,539,902 +0.29(+1.61%)
Sep 20, 2007 18.33 18.36 17.97 18.05 16,660,390 -0.23(-1.28%)
Sep 19, 2007 18.26 18.51 17.91 18.28 26,029,154 +0.00(+0.00%)
Sep 18, 2007 17.82 18.33 17.69 18.28 19,927,480 +0.52(+2.96%)
Sep 17, 2007 17.92 18.02 17.71 17.76 10,792,530 -0.19(-1.06%)
Sep 14, 2007 18.21 18.16 17.89 17.95 13,887,269 -0.27(-1.46%)
Sep 13, 2007 17.99 18.32 17.98 18.21 15,683,204 +0.29(+1.62%)
Sep 12, 2007 17.71 17.95 17.71 17.92 13,849,516 +0.07(+0.39%)
Sep 11, 2007 18.08 18.18 17.68 17.85 17,704,620 +0.15(+0.82%)
Sep 10, 2007 17.58 17.78 17.34 17.71 12,038,679 +0.12(+0.68%)
Sep 07, 2007 17.92 18.02 17.57 17.59 16,365,969 -0.54(-3.00%)
Sep 06, 2007 18.06 18.30 17.90 18.13 13,100,460 -0.11(-0.62%)
Sep 05, 2007 18.27 18.43 18.06 18.25 15,098,632 -0.21(-1.16%)
Sep 04, 2007 18.15 18.55 18.09 18.46 11,319,116 +0.03(+0.14%)
Aug 31, 2007 18.42 18.63 18.17 18.44 12,830,390 +0.22(+1.22%)
Aug 30, 2007 18.25 18.41 18.15 18.21 7,760,565 -0.13(-0.72%)
Aug 29, 2007 18.23 18.37 17.97 18.35 10,608,003 +0.16(+0.90%)
Aug 28, 2007 18.52 18.64 18.14 18.18 11,767,344 -0.41(-2.21%)
Aug 27, 2007 18.68 18.94 18.57 18.59 11,832,228 -0.09(-0.51%)
Aug 24, 2007 18.37 18.71 18.33 18.69 14,264,071 +0.35(+1.90%)
Aug 23, 2007 18.42 18.44 18.14 18.34 13,127,657 +0.16(+0.87%)
Aug 22, 2007 18.01 18.33 17.80 18.18 11,307,529 +0.39(+2.17%)
Aug 21, 2007 17.82 18.11 17.63 17.80 13,531,320 +0.01(+0.07%)
Aug 20, 2007 17.55 17.91 17.49 17.78 17,026,970 +0.29(+1.66%)
Aug 17, 2007 17.54 17.64 16.68 17.49 32,003,836 +0.18(+1.06%)
Aug 16, 2007 17.45 17.83 16.99 17.31 26,870,106 -0.33(-1.86%)
Aug 15, 2007 18.02 18.15 17.61 17.64 19,445,452 -0.39(-2.14%)
Aug 14, 2007 18.39 18.40 18.01 18.02 16,910,368 -0.29(-1.59%)
Aug 13, 2007 18.25 18.54 18.14 18.32 14,962,174 +0.09(+0.49%)
Aug 10, 2007 17.40 18.33 17.40 18.23 26,452,462 +0.40(+2.27%)
Aug 09, 2007 18.49 18.85 17.71 17.82 35,847,804 -1.11(-5.85%)
Aug 08, 2007 18.33 18.97 18.26 18.93 24,554,404 +0.64(+3.49%)
Aug 07, 2007 17.89 18.40 17.89 18.29 25,895,402 +0.25(+1.40%)
Aug 06, 2007 17.77 18.10 17.38 18.04 29,374,688 +0.23(+1.28%)
Aug 03, 2007 17.83 18.10 17.72 17.81 27,803,316 -0.29(-1.61%)
Aug 02, 2007 18.15 18.25 17.85 18.10 19,505,220 -0.03(-0.17%)
Aug 01, 2007 17.71 18.20 17.71 18.13 19,244,232 +0.16(+0.91%)
Jul 31, 2007 18.34 18.42 17.93 17.97 19,765,304 -0.18(-1.01%)
Jul 30, 2007 18.34 18.44 17.81 18.15 22,635,426 +0.04(+0.21%)
Jul 27, 2007 18.81 19.13 18.11 18.11 25,810,864 -0.77(-4.05%)
Jul 26, 2007 19.87 19.87 18.80 18.88 27,919,060 -1.10(-5.51%)
Jul 25, 2007 19.92 20.10 19.48 19.98 17,388,332 +0.12(+0.61%)
Jul 24, 2007 20.17 20.29 19.84 19.86 19,494,814 -0.46(-2.27%)
Jul 23, 2007 20.10 20.36 20.03 20.32 19,417,508 +0.37(+1.87%)
Jul 20, 2007 20.24 20.29 19.91 19.95 21,211,578 -0.31(-1.53%)
Jul 19, 2007 20.28 20.36 20.14 20.26 11,894,151 -0.01(-0.06%)
Jul 18, 2007 20.34 20.46 20.08 20.27 15,351,724 -0.06(-0.28%)
Jul 17, 2007 20.25 20.42 20.14 20.33 10,163,121 +0.03(+0.12%)
Jul 16, 2007 19.94 20.38 19.94 20.30 9,824,831 +0.03(+0.12%)
Jul 13, 2007 20.24 20.39 20.17 20.28 10,324,730 +0.03(+0.12%)
Jul 12, 2007 20.05 20.37 19.86 20.25 23,631,166 +0.25(+1.27%)
Jul 11, 2007 19.53 20.02 19.53 20.00 18,848,940 +0.44(+2.23%)
Jul 10, 2007 19.86 19.86 19.54 19.56 16,626,486 -0.27(-1.34%)
Jul 09, 2007 20.08 20.05 19.76 19.83 29,746,076 -0.13(-0.63%)
Jul 06, 2007 20.11 20.12 19.90 19.95 11,327,762 -0.23(-1.13%)
Jul 05, 2007 20.12 20.31 19.94 20.18 10,516,250 +0.09(+0.44%)
Jul 03, 2007 20.02 20.12 19.98 20.09 5,780,881 -0.04(-0.22%)
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.