Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.28 14.29 14.13 14.14 10,196,555 -0.11(-0.75%)
Jul 28, 2005 14.29 14.42 14.23 14.25 13,661,190 +0.04(+0.28%)
Jul 27, 2005 14.01 14.21 14.01 14.21 7,972,723 +0.19(+1.37%)
Jul 26, 2005 14.08 14.15 14.01 14.01 7,264,248 -0.02(-0.12%)
Jul 25, 2005 14.09 14.14 14.00 14.03 6,466,552 -0.09(-0.64%)
Jul 22, 2005 14.13 14.18 14.04 14.12 5,218,153 -0.02(-0.12%)
Jul 21, 2005 14.24 14.29 14.14 14.14 6,231,218 -0.16(-1.11%)
Jul 20, 2005 14.16 14.37 14.15 14.30 5,925,920 +0.09(+0.64%)
Jul 19, 2005 14.26 14.32 14.18 14.21 5,105,786 -0.02(-0.12%)
Jul 18, 2005 14.22 14.33 14.21 14.22 5,501,896 -0.06(-0.44%)
Jul 15, 2005 14.19 14.35 14.17 14.29 9,767,230 +0.10(+0.68%)
Jul 14, 2005 14.10 14.33 14.09 14.19 6,999,409 +0.10(+0.68%)
Jul 13, 2005 14.14 14.15 14.04 14.09 6,224,504 +0.00(+0.00%)
Jul 12, 2005 14.04 14.14 13.97 14.09 7,181,210 -0.02(-0.16%)
Jul 11, 2005 14.11 14.12 13.98 14.12 6,845,701 +0.02(+0.12%)
Jul 08, 2005 13.92 14.12 13.87 14.10 7,082,271 +0.18(+1.26%)
Jul 07, 2005 13.91 14.01 13.86 13.92 9,274,478 -0.16(-1.13%)
Jul 06, 2005 14.26 14.29 14.08 14.08 7,031,565 -0.22(-1.54%)
Jul 05, 2005 14.29 14.31 14.17 14.30 9,822,530 +0.04(+0.28%)
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.