Bristol-Myers Squibb (NY: BMY )

70.02 -0.22 (-0.31%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.13 24.49 23.93 24.47 6,170,900 +0.41(+1.70%)
Aug 30, 2005 24.12 24.23 23.93 24.06 3,965,400 -0.09(-0.37%)
Aug 29, 2005 23.87 24.22 23.80 24.15 3,605,300 +0.18(+0.75%)
Aug 26, 2005 23.97 24.22 23.96 23.97 4,256,400 -0.15(-0.62%)
Aug 25, 2005 24.25 24.31 24.05 24.12 3,755,500 -0.14(-0.58%)
Aug 24, 2005 24.42 24.55 24.19 24.26 5,393,500 -0.16(-0.66%)
Aug 23, 2005 24.75 24.75 24.35 24.42 5,313,400 -0.32(-1.29%)
Aug 22, 2005 24.66 24.81 24.49 24.74 6,033,200 +0.06(+0.24%)
Aug 19, 2005 24.94 24.98 24.67 24.68 5,266,200 -0.20(-0.80%)
Aug 18, 2005 24.82 24.99 24.81 24.88 4,120,600 -0.05(-0.20%)
Aug 17, 2005 24.81 25.01 24.74 24.93 4,224,500 +0.12(+0.48%)
Aug 16, 2005 24.82 24.88 24.71 24.81 5,605,700 -0.05(-0.20%)
Aug 15, 2005 24.95 25.00 24.82 24.86 3,120,500 -0.14(-0.56%)
Aug 12, 2005 24.98 25.08 24.85 25.00 3,170,900 -0.11(-0.44%)
Aug 11, 2005 25.06 25.22 24.94 25.11 3,057,400 +0.03(+0.12%)
Aug 10, 2005 25.08 25.20 24.99 25.08 5,063,300 -0.03(-0.12%)
Aug 09, 2005 24.84 25.11 24.76 25.11 5,267,800 +0.32(+1.29%)
Aug 08, 2005 24.95 24.96 24.74 24.79 2,265,200 -0.06(-0.24%)
Aug 05, 2005 24.92 25.04 24.82 24.85 3,209,700 -0.18(-0.72%)
Aug 04, 2005 25.10 25.12 24.95 25.03 3,046,300 -0.07(-0.28%)
Aug 03, 2005 24.95 25.13 24.90 25.10 3,637,700 +0.10(+0.40%)
Aug 02, 2005 25.21 25.23 24.96 25.00 4,878,700 -0.04(-0.16%)
Aug 01, 2005 25.13 25.15 24.90 25.04 6,237,800 +0.06(+0.24%)
Jul 29, 2005 25.23 25.25 24.97 24.98 5,771,300 -0.19(-0.75%)
Jul 28, 2005 25.25 25.47 25.15 25.17 7,732,300 +0.07(+0.28%)
Jul 27, 2005 24.76 25.11 24.75 25.10 4,512,600 +0.34(+1.37%)
Jul 26, 2005 24.88 25.00 24.75 24.76 4,111,600 -0.03(-0.12%)
Jul 25, 2005 24.90 24.98 24.74 24.79 3,660,100 -0.16(-0.64%)
Jul 22, 2005 24.96 25.05 24.80 24.95 2,953,500 -0.03(-0.12%)
Jul 21, 2005 25.16 25.24 24.98 24.98 3,526,900 -0.28(-1.11%)
Jul 20, 2005 25.01 25.39 25.00 25.26 3,354,100 +0.16(+0.64%)
Jul 19, 2005 25.19 25.30 25.06 25.10 2,889,900 -0.03(-0.12%)
Jul 18, 2005 25.13 25.31 25.10 25.13 3,114,100 -0.11(-0.44%)
Jul 15, 2005 25.07 25.35 25.03 25.24 5,528,300 +0.17(+0.68%)
Jul 14, 2005 24.91 25.32 24.90 25.07 3,961,700 +0.17(+0.68%)
Jul 13, 2005 24.99 25.00 24.81 24.90 3,523,100 +0.00(+0.00%)
Jul 12, 2005 24.80 24.99 24.68 24.90 4,064,600 -0.04(-0.16%)
Jul 11, 2005 24.93 24.94 24.70 24.94 3,874,700 +0.03(+0.12%)
Jul 08, 2005 24.59 24.95 24.50 24.91 4,008,600 +0.31(+1.26%)
Jul 07, 2005 24.57 24.75 24.48 24.60 5,249,400 -0.28(-1.13%)
Jul 06, 2005 25.20 25.25 24.88 24.88 3,979,900 -0.39(-1.54%)
Jul 05, 2005 25.24 25.28 25.04 25.27 5,559,600 +0.07(+0.28%)
Jul 01, 2005 25.28 25.36 24.99 25.20 4,033,900 +0.22(+0.88%)
Jun 30, 2005 25.10 25.21 24.91 24.98 6,283,200 -0.23(-0.91%)
Jun 29, 2005 25.25 25.42 25.17 25.21 5,392,900 -0.07(-0.28%)
Jun 28, 2005 25.09 25.43 24.98 25.28 5,932,200 +0.38(+1.53%)
Jun 27, 2005 25.21 25.24 24.89 24.90 4,728,000 -0.34(-1.35%)
Jun 24, 2005 25.51 25.52 25.23 25.24 4,613,000 -0.24(-0.94%)
Jun 23, 2005 25.60 25.79 25.48 25.48 4,583,400 -0.15(-0.59%)
Jun 22, 2005 25.79 25.80 25.42 25.63 5,606,500 -0.08(-0.31%)
Jun 21, 2005 25.60 25.79 25.56 25.71 3,659,000 +0.11(+0.43%)
Jun 20, 2005 25.29 25.69 25.26 25.60 4,881,300 +0.17(+0.67%)
Jun 17, 2005 25.53 25.53 25.18 25.43 6,833,600 +0.17(+0.67%)
Jun 16, 2005 25.20 25.31 25.05 25.26 3,927,700 +0.06(+0.24%)
Jun 15, 2005 25.46 25.53 25.12 25.20 3,786,700 -0.26(-1.02%)
Jun 14, 2005 25.31 25.58 25.27 25.46 3,243,400 +0.14(+0.55%)
Jun 13, 2005 25.22 25.54 25.14 25.32 5,595,100 +0.33(+1.32%)
Jun 10, 2005 24.71 25.20 24.71 24.99 3,199,400 -0.08(-0.32%)
Jun 09, 2005 25.04 25.13 24.87 25.07 4,806,500 +0.02(+0.08%)
Jun 08, 2005 25.31 25.36 24.96 25.05 5,382,200 -0.17(-0.67%)
Jun 07, 2005 25.37 25.51 25.19 25.22 3,828,600 -0.20(-0.79%)
Jun 06, 2005 25.17 25.44 25.14 25.42 3,266,700 +0.20(+0.79%)
Jun 03, 2005 25.35 25.42 25.01 25.22 4,185,100 -0.28(-1.10%)
Jun 02, 2005 25.40 25.51 25.34 25.50 3,446,800 +0.02(+0.08%)
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.