Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.12 +0.88 (+1.64%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.66 15.80 15.59 15.70 7,109,740 +0.03(+0.16%)
Nov 29, 2006 15.62 15.72 15.56 15.68 7,163,501 +0.10(+0.65%)
Nov 28, 2006 15.56 15.64 15.51 15.58 7,676,287 +0.03(+0.16%)
Nov 27, 2006 15.48 15.63 15.44 15.55 10,929,621 +0.08(+0.49%)
Nov 24, 2006 15.53 15.60 15.48 15.48 3,896,885 -0.16(-1.05%)
Nov 22, 2006 15.61 15.68 15.46 15.64 10,929,304 +0.15(+0.94%)
Nov 21, 2006 15.49 15.63 15.42 15.49 11,123,477 -0.03(-0.20%)
Nov 20, 2006 15.63 15.72 15.44 15.53 13,451,014 -0.16(-1.01%)
Nov 17, 2006 15.53 15.70 15.51 15.68 10,779,406 +0.09(+0.57%)
Nov 16, 2006 15.48 15.63 15.42 15.60 9,416,722 +0.10(+0.65%)
Nov 15, 2006 15.35 15.50 15.27 15.49 13,128,131 +0.04(+0.25%)
Nov 14, 2006 15.40 15.49 15.15 15.46 13,729,781 +0.02(+0.12%)
Nov 13, 2006 15.38 15.61 15.37 15.44 9,822,776 -0.01(-0.04%)
Nov 10, 2006 15.53 15.58 15.36 15.44 12,515,413 -0.10(-0.65%)
Nov 09, 2006 15.68 15.75 15.41 15.55 12,471,140 -0.15(-0.93%)
Nov 08, 2006 15.73 15.81 15.58 15.69 10,603,101 -0.17(-1.08%)
Nov 07, 2006 15.68 15.91 15.58 15.86 12,798,766 +0.22(+1.42%)
Nov 06, 2006 15.49 15.69 15.49 15.64 10,806,128 +0.13(+0.81%)
Nov 03, 2006 15.54 15.56 15.38 15.51 9,870,686 +0.04(+0.25%)
Nov 02, 2006 15.58 15.72 15.41 15.48 12,518,418 -0.09(-0.61%)
Nov 01, 2006 15.74 15.78 15.53 15.57 12,341,164 -0.08(-0.53%)
Oct 31, 2006 15.44 15.69 15.34 15.65 15,487,925 +0.27(+1.73%)
Oct 30, 2006 15.58 15.61 15.37 15.39 11,268,790 -0.23(-1.46%)
Oct 27, 2006 15.51 15.63 15.30 15.61 15,145,435 +0.10(+0.65%)
Oct 26, 2006 15.67 15.76 15.13 15.51 18,699,198 -0.08(-0.53%)
Oct 25, 2006 15.71 15.77 15.47 15.60 14,119,864 -0.06(-0.36%)
Oct 24, 2006 15.54 15.67 15.36 15.65 12,915,459 +0.11(+0.73%)
Oct 23, 2006 15.39 15.56 15.30 15.54 10,010,465 +0.05(+0.33%)
Oct 20, 2006 15.58 15.61 15.29 15.49 12,781,531 -0.10(-0.65%)
Oct 19, 2006 15.67 15.67 15.49 15.59 7,032,735 -0.05(-0.32%)
Oct 18, 2006 15.58 15.69 15.54 15.64 8,784,713 +0.17(+1.10%)
Oct 17, 2006 15.43 15.55 15.42 15.47 7,372,220 -0.04(-0.24%)
Oct 16, 2006 15.52 15.61 15.44 15.51 5,958,621 -0.02(-0.12%)
Oct 13, 2006 15.58 15.65 15.46 15.53 7,800,569 -0.03(-0.20%)
Oct 12, 2006 15.43 15.61 15.23 15.56 13,066,306 +0.19(+1.23%)
Oct 11, 2006 15.49 15.56 15.34 15.37 6,827,653 -0.12(-0.78%)
Oct 10, 2006 15.48 15.54 15.28 15.49 8,402,061 +0.07(+0.45%)
Oct 09, 2006 15.44 15.44 15.28 15.42 9,444,235 -0.03(-0.16%)
Oct 06, 2006 15.41 15.54 15.37 15.44 11,319,230 -0.06(-0.41%)
Oct 05, 2006 15.46 15.62 15.45 15.51 19,876,882 -0.06(-0.41%)
Oct 04, 2006 15.48 15.66 15.48 15.57 11,498,223 -0.13(-0.81%)
Oct 03, 2006 15.65 15.77 15.59 15.70 12,201,544 +0.09(+0.57%)
Oct 02, 2006 15.83 15.83 15.61 15.61 7,750,603 -0.15(-0.96%)
Sep 29, 2006 15.68 15.82 15.60 15.76 8,906,150 +0.04(+0.28%)
Sep 28, 2006 15.81 15.87 15.61 15.72 14,187,382 -0.09(-0.60%)
Sep 27, 2006 15.81 15.87 15.66 15.81 13,509,993 -0.06(-0.40%)
Sep 26, 2006 15.75 15.87 15.68 15.87 15,053,409 +0.02(+0.12%)
Sep 25, 2006 15.87 15.96 15.68 15.86 11,915,662 +0.01(+0.04%)
Sep 22, 2006 15.63 15.85 15.43 15.85 14,436,106 +0.22(+1.42%)
Sep 21, 2006 15.74 15.80 15.55 15.63 10,353,903 -0.11(-0.72%)
Sep 20, 2006 15.78 15.78 15.63 15.74 13,293,209 +0.11(+0.73%)
Sep 19, 2006 15.73 15.73 15.53 15.63 13,420,496 -0.11(-0.68%)
Sep 18, 2006 15.80 15.88 15.62 15.73 14,622,372 -0.03(-0.16%)
Sep 15, 2006 15.87 15.87 15.73 15.76 23,405,978 +0.15(+0.97%)
Sep 14, 2006 15.72 15.75 15.52 15.61 16,214,964 -0.08(-0.52%)
Sep 13, 2006 15.49 15.73 15.49 15.69 26,247,724 +0.31(+2.01%)
Sep 12, 2006 15.46 15.48 14.94 15.38 43,450,308 +0.59(+3.98%)
Sep 11, 2006 14.54 14.89 14.46 14.79 18,660,142 +0.13(+0.91%)
Sep 08, 2006 14.51 14.68 14.36 14.66 13,000,053 +0.30(+2.07%)
Sep 07, 2006 14.32 14.47 14.29 14.36 21,427,888 +0.05(+0.35%)
Sep 06, 2006 14.24 14.38 14.24 14.31 12,526,482 -0.09(-0.66%)
Sep 05, 2006 14.19 14.45 14.07 14.41 24,265,838 -0.11(-0.74%)
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.