Bristol-Myers Squibb (NY: BMY )

70.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.94 21.94 21.59 21.59 7,068,100 -0.31(-1.42%)
Nov 29, 2005 22.10 22.17 21.82 21.90 7,742,900 -0.21(-0.95%)
Nov 28, 2005 22.25 22.25 22.03 22.11 11,444,600 -0.15(-0.67%)
Nov 25, 2005 22.41 22.45 22.16 22.26 3,014,100 -0.14(-0.62%)
Nov 23, 2005 22.26 22.46 22.16 22.40 5,755,500 +0.06(+0.27%)
Nov 22, 2005 22.10 22.36 22.02 22.34 6,250,600 +0.05(+0.22%)
Nov 21, 2005 22.25 22.31 22.02 22.29 6,521,700 -0.01(-0.04%)
Nov 18, 2005 22.15 22.38 22.04 22.30 8,460,800 +0.33(+1.50%)
Nov 17, 2005 21.85 22.14 21.77 21.97 9,571,600 +0.12(+0.55%)
Nov 16, 2005 21.82 21.90 21.48 21.85 9,946,400 +0.10(+0.46%)
Nov 15, 2005 21.65 21.75 21.52 21.75 6,101,200 +0.01(+0.05%)
Nov 14, 2005 21.96 22.00 21.67 21.74 8,494,800 -0.35(-1.58%)
Nov 11, 2005 21.37 22.14 21.15 22.09 11,086,000 +0.34(+1.56%)
Nov 10, 2005 21.55 21.86 21.55 21.75 7,974,900 +0.13(+0.60%)
Nov 09, 2005 21.39 21.66 21.32 21.62 7,242,500 +0.19(+0.89%)
Nov 08, 2005 21.25 21.56 21.24 21.43 5,935,500 +0.13(+0.61%)
Nov 07, 2005 21.35 21.42 20.98 21.30 8,219,800 -0.02(-0.09%)
Nov 04, 2005 21.23 21.37 21.17 21.32 6,517,300 +0.14(+0.66%)
Nov 03, 2005 21.13 21.28 20.94 21.18 7,055,600 +0.15(+0.71%)
Nov 02, 2005 21.00 21.10 20.90 21.03 10,568,900 +0.00(+0.00%)
Nov 01, 2005 21.17 21.25 20.98 21.03 7,187,500 -0.14(-0.66%)
Oct 31, 2005 21.02 21.44 21.01 21.17 9,651,200 +0.03(+0.14%)
Oct 28, 2005 20.98 21.14 20.70 21.14 16,855,400 -0.53(-2.45%)
Oct 27, 2005 21.75 21.78 21.65 21.67 7,948,200 -0.04(-0.18%)
Oct 26, 2005 21.68 21.78 21.60 21.71 9,558,800 +0.06(+0.28%)
Oct 25, 2005 21.55 21.93 21.55 21.65 9,602,600 +0.01(+0.05%)
Oct 24, 2005 21.55 21.70 21.45 21.64 5,862,300 +0.19(+0.89%)
Oct 21, 2005 21.70 21.89 21.36 21.45 8,553,900 -0.22(-1.02%)
Oct 20, 2005 21.92 21.97 21.58 21.67 12,065,700 -0.38(-1.72%)
Oct 19, 2005 22.19 22.28 21.83 22.05 8,446,600 -0.17(-0.77%)
Oct 18, 2005 22.48 22.55 22.20 22.22 5,640,700 -0.26(-1.16%)
Oct 17, 2005 22.31 22.52 22.26 22.48 6,834,600 +0.17(+0.76%)
Oct 14, 2005 22.42 22.60 22.06 22.31 4,911,000 -0.14(-0.62%)
Oct 13, 2005 22.38 22.75 22.25 22.45 4,542,100 -0.07(-0.31%)
Oct 12, 2005 23.10 23.10 22.26 22.52 9,589,300 -0.04(-0.18%)
Oct 11, 2005 22.90 22.92 22.45 22.56 7,040,800 -0.24(-1.05%)
Oct 10, 2005 23.00 23.02 22.57 22.80 5,801,800 -0.20(-0.87%)
Oct 07, 2005 23.18 23.33 22.85 23.00 14,588,700 -0.18(-0.78%)
Oct 06, 2005 23.40 23.40 22.92 23.18 8,742,200 +0.01(+0.04%)
Oct 05, 2005 23.63 23.68 23.17 23.17 7,178,600 -0.69(-2.89%)
Oct 04, 2005 23.83 24.08 23.80 23.86 4,204,300 -0.09(-0.38%)
Oct 03, 2005 24.06 24.20 23.84 23.95 5,874,400 -0.11(-0.46%)
Sep 30, 2005 23.98 24.15 23.92 24.06 4,536,300 +0.02(+0.08%)
Sep 29, 2005 24.07 24.08 23.90 24.04 6,588,800 -0.03(-0.12%)
Sep 28, 2005 24.20 24.30 24.00 24.07 5,675,800 -0.08(-0.33%)
Sep 27, 2005 24.02 24.25 24.01 24.15 5,449,700 +0.02(+0.08%)
Sep 26, 2005 24.20 24.36 24.05 24.13 4,869,600 -0.07(-0.29%)
Sep 23, 2005 24.20 24.28 24.01 24.20 3,845,700 +0.03(+0.12%)
Sep 22, 2005 24.21 24.47 24.13 24.17 4,820,800 -0.14(-0.58%)
Sep 21, 2005 24.55 24.53 24.28 24.31 5,552,000 -0.24(-0.98%)
Sep 20, 2005 24.56 24.65 24.50 24.55 4,614,400 -0.15(-0.61%)
Sep 19, 2005 24.90 25.00 24.56 24.70 5,918,100 -0.31(-1.24%)
Sep 16, 2005 24.72 25.02 24.71 25.01 9,262,000 +0.41(+1.67%)
Sep 15, 2005 24.75 24.81 24.57 24.60 4,359,700 -0.14(-0.57%)
Sep 14, 2005 24.89 24.98 24.60 24.74 4,101,800 -0.12(-0.48%)
Sep 13, 2005 24.90 24.90 24.70 24.86 6,883,100 +0.13(+0.53%)
Sep 12, 2005 25.13 25.15 24.71 24.73 9,558,300 -0.38(-1.51%)
Sep 09, 2005 24.88 25.49 24.78 25.11 6,902,800 +0.23(+0.92%)
Sep 08, 2005 24.95 25.09 24.76 24.88 7,016,000 -0.29(-1.15%)
Sep 07, 2005 25.10 25.20 25.01 25.17 6,327,800 +0.22(+0.88%)
Sep 06, 2005 24.60 25.01 24.60 24.95 6,723,000 +0.49(+2.00%)
Sep 02, 2005 24.55 24.64 24.29 24.46 3,911,700 +0.05(+0.20%)
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.