Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.45 +1.20 (+2.25%)
Streaming Delayed Price Updated: 3:51 PM 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%)
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.