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 (%)
Sep 30, 2005 13.57 13.67 13.54 13.62 8,014,595 +0.01(+0.08%)
Sep 29, 2005 13.62 13.63 13.53 13.61 11,640,889 -0.02(-0.12%)
Sep 28, 2005 13.70 13.75 13.58 13.62 10,027,829 -0.05(-0.33%)
Sep 27, 2005 13.60 13.73 13.59 13.67 9,628,362 +0.01(+0.08%)
Sep 26, 2005 13.70 13.79 13.61 13.66 8,603,460 -0.04(-0.29%)
Sep 23, 2005 13.70 13.74 13.59 13.70 6,794,464 +0.02(+0.12%)
Sep 22, 2005 13.70 13.85 13.66 13.68 8,517,241 -0.08(-0.58%)
Sep 21, 2005 13.90 13.88 13.74 13.76 9,809,103 -0.14(-0.98%)
Sep 20, 2005 13.90 13.95 13.87 13.90 8,152,580 -0.08(-0.61%)
Sep 19, 2005 14.09 14.15 13.90 13.98 10,455,917 -0.18(-1.24%)
Sep 16, 2005 13.99 14.16 13.98 14.16 16,363,817 +0.23(+1.67%)
Sep 15, 2005 14.01 14.04 13.91 13.92 7,702,584 -0.08(-0.57%)
Sep 14, 2005 14.09 14.14 13.92 14.00 7,246,934 -0.07(-0.48%)
Sep 13, 2005 14.09 14.09 13.98 14.07 12,160,849 +0.07(+0.53%)
Sep 12, 2005 14.22 14.23 13.99 14.00 16,887,310 -0.22(-1.51%)
Sep 09, 2005 14.08 14.43 14.03 14.21 12,195,655 +0.13(+0.92%)
Sep 08, 2005 14.12 14.20 14.01 14.08 12,395,653 -0.16(-1.15%)
Sep 07, 2005 14.21 14.26 14.16 14.25 11,179,762 +0.12(+0.88%)
Sep 06, 2005 13.92 14.16 13.92 14.12 11,877,990 +0.28(+2.00%)
Sep 02, 2005 13.90 13.95 13.75 13.84 6,911,071 +0.03(+0.20%)
Sep 01, 2005 13.82 13.94 13.75 13.82 7,691,630 -0.03(-0.24%)
Aug 31, 2005 13.66 13.86 13.54 13.85 10,902,556 +0.23(+1.70%)
Aug 30, 2005 13.65 13.71 13.54 13.62 7,005,947 -0.05(-0.37%)
Aug 29, 2005 13.51 13.71 13.47 13.67 6,369,733 +0.10(+0.75%)
Aug 26, 2005 13.57 13.71 13.56 13.57 7,520,076 -0.08(-0.62%)
Aug 25, 2005 13.73 13.76 13.61 13.65 6,635,102 -0.08(-0.58%)
Aug 24, 2005 13.82 13.90 13.69 13.73 9,529,070 -0.09(-0.65%)
Aug 23, 2005 14.01 14.01 13.78 13.82 9,387,552 -0.18(-1.29%)
Aug 22, 2005 13.96 14.04 13.86 14.00 10,659,272 +0.03(+0.24%)
Aug 19, 2005 14.12 14.14 13.96 13.97 9,304,160 -0.11(-0.80%)
Aug 18, 2005 14.05 14.14 14.04 14.08 7,280,149 -0.03(-0.20%)
Aug 17, 2005 14.04 14.16 14.00 14.11 7,463,716 +0.07(+0.48%)
Aug 16, 2005 14.05 14.08 13.99 14.04 9,903,978 -0.03(-0.20%)
Aug 15, 2005 14.12 14.15 14.05 14.07 5,513,203 -0.08(-0.56%)
Aug 12, 2005 14.14 14.20 14.07 14.15 5,602,248 -0.06(-0.44%)
Aug 11, 2005 14.18 14.27 14.12 14.21 5,401,720 +0.02(+0.12%)
Aug 10, 2005 14.20 14.26 14.14 14.20 8,945,683 -0.02(-0.12%)
Aug 09, 2005 14.06 14.21 14.01 14.21 9,306,987 +0.18(+1.29%)
Aug 08, 2005 14.12 14.13 14.00 14.03 4,002,085 -0.03(-0.24%)
Aug 05, 2005 14.10 14.17 14.05 14.07 5,670,799 -0.10(-0.72%)
Aug 04, 2005 14.21 14.22 14.12 14.17 5,382,109 -0.04(-0.28%)
Aug 03, 2005 14.12 14.22 14.09 14.21 6,426,976 +0.06(+0.40%)
Aug 02, 2005 14.27 14.28 14.13 14.15 8,619,537 -0.02(-0.16%)
Aug 01, 2005 14.22 14.23 14.09 14.17 11,020,753 +0.03(+0.24%)
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.