Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.02 13.09 12.96 13.01 13,698,999 -0.08(-0.65%)
Dec 29, 2005 12.96 13.17 12.96 13.09 13,580,448 +0.13(+1.00%)
Dec 28, 2005 13.07 13.11 12.96 12.96 13,874,969 -0.11(-0.82%)
Dec 27, 2005 13.40 13.45 12.99 13.07 21,951,754 +0.08(+0.65%)
Dec 23, 2005 12.94 13.01 12.89 12.98 9,728,715 +0.04(+0.31%)
Dec 22, 2005 12.71 12.96 12.70 12.94 13,023,033 +0.14(+1.06%)
Dec 21, 2005 12.69 12.84 12.68 12.81 12,334,346 +0.11(+0.85%)
Dec 20, 2005 12.76 12.76 12.53 12.70 14,749,696 -0.03(-0.22%)
Dec 19, 2005 12.81 13.02 12.72 12.73 24,152,088 +0.27(+2.13%)
Dec 16, 2005 12.38 12.52 12.34 12.46 18,198,254 +0.09(+0.73%)
Dec 15, 2005 12.42 12.47 12.34 12.37 14,726,905 -0.05(-0.36%)
Dec 14, 2005 12.24 12.43 12.21 12.42 20,555,654 +0.22(+1.81%)
Dec 13, 2005 12.00 12.23 12.00 12.20 13,950,233 +0.12(+1.03%)
Dec 12, 2005 12.12 12.20 11.96 12.07 11,685,235 -0.05(-0.42%)
Dec 09, 2005 12.26 12.32 12.08 12.12 12,414,911 -0.14(-1.11%)
Dec 08, 2005 12.23 12.30 12.17 12.26 11,073,580 +0.07(+0.56%)
Dec 07, 2005 12.20 12.31 12.14 12.19 13,727,620 -0.05(-0.42%)
Dec 06, 2005 12.33 12.38 12.23 12.24 13,012,432 -0.10(-0.78%)
Dec 05, 2005 12.33 12.38 12.28 12.34 10,095,496 -0.05(-0.37%)
Dec 02, 2005 12.19 12.41 12.14 12.38 14,611,888 +0.14(+1.16%)
Dec 01, 2005 12.30 12.34 12.19 12.24 15,286,971 +0.02(+0.19%)
Nov 30, 2005 12.42 12.42 12.22 12.22 12,487,702 -0.18(-1.42%)
Nov 29, 2005 12.51 12.55 12.35 12.40 13,679,918 -0.12(-0.95%)
Nov 28, 2005 12.59 12.59 12.47 12.51 20,219,968 -0.08(-0.67%)
Nov 25, 2005 12.68 12.71 12.54 12.60 5,325,219 -0.08(-0.62%)
Nov 23, 2005 12.60 12.71 12.54 12.68 10,168,640 +0.03(+0.27%)
Nov 22, 2005 12.51 12.66 12.46 12.64 11,043,368 +0.03(+0.22%)
Nov 21, 2005 12.59 12.63 12.46 12.62 11,522,339 -0.01(-0.05%)
Nov 18, 2005 12.54 12.67 12.48 12.62 14,948,281 +0.19(+1.50%)
Nov 17, 2005 12.37 12.53 12.32 12.44 16,910,808 +0.07(+0.55%)
Nov 16, 2005 12.35 12.40 12.16 12.37 17,572,994 +0.06(+0.46%)
Nov 15, 2005 12.25 12.31 12.18 12.31 10,779,413 +0.01(+0.05%)
Nov 14, 2005 12.43 12.45 12.27 12.30 15,008,351 -0.20(-1.58%)
Nov 11, 2005 12.10 12.53 11.97 12.50 19,586,404 +0.19(+1.56%)
Nov 10, 2005 12.20 12.37 12.20 12.31 14,089,808 +0.07(+0.60%)
Nov 09, 2005 12.11 12.26 12.07 12.24 12,795,826 +0.11(+0.89%)
Nov 08, 2005 12.03 12.20 12.02 12.13 10,486,659 +0.07(+0.61%)
Nov 07, 2005 12.08 12.12 11.87 12.06 14,522,490 -0.01(-0.09%)
Nov 04, 2005 12.02 12.10 11.98 12.07 11,514,565 +0.08(+0.66%)
Nov 03, 2005 11.96 12.04 11.85 11.99 12,465,617 +0.08(+0.71%)
Nov 02, 2005 11.89 11.94 11.83 11.90 18,672,808 +0.00(+0.00%)
Nov 01, 2005 11.98 12.03 11.87 11.90 12,698,654 -0.08(-0.66%)
Oct 31, 2005 11.90 12.14 11.89 11.98 17,051,444 +0.02(+0.14%)
Oct 28, 2005 11.87 11.97 11.72 11.97 29,779,602 -0.30(-2.45%)
Oct 27, 2005 12.31 12.33 12.25 12.27 14,042,635 -0.02(-0.18%)
Oct 26, 2005 12.27 12.33 12.23 12.29 16,888,194 +0.03(+0.28%)
Oct 25, 2005 12.20 12.41 12.20 12.25 16,965,578 +0.01(+0.05%)
Oct 24, 2005 12.20 12.28 12.14 12.25 10,357,331 +0.11(+0.89%)
Oct 21, 2005 12.28 12.39 12.09 12.14 15,112,767 -0.12(-1.02%)
Oct 20, 2005 12.41 12.44 12.21 12.27 21,317,308 -0.22(-1.72%)
Oct 19, 2005 12.56 12.61 12.36 12.48 14,923,193 -0.10(-0.76%)
Oct 18, 2005 12.72 12.76 12.57 12.58 9,965,815 -0.15(-1.16%)
Oct 17, 2005 12.63 12.75 12.60 12.72 12,075,161 +0.10(+0.76%)
Oct 14, 2005 12.69 12.79 12.49 12.63 8,676,604 -0.08(-0.62%)
Oct 13, 2005 12.67 12.88 12.59 12.71 8,024,842 -0.04(-0.31%)
Oct 12, 2005 13.07 13.07 12.60 12.75 16,942,080 -0.02(-0.18%)
Oct 11, 2005 12.96 12.97 12.71 12.77 12,439,469 -0.14(-1.05%)
Oct 10, 2005 13.02 13.03 12.77 12.90 10,250,442 -0.11(-0.87%)
Oct 07, 2005 13.12 13.20 12.93 13.02 25,774,866 -0.10(-0.78%)
Oct 06, 2005 13.24 13.24 12.97 13.12 15,445,450 +0.01(+0.04%)
Oct 05, 2005 13.37 13.40 13.11 13.11 12,682,930 -0.39(-2.89%)
Oct 04, 2005 13.49 13.63 13.47 13.50 7,428,028 -0.05(-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.