Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.95 24.57 23.88 23.97 16,576,500 -0.50(-2.04%)
Jul 28, 2006 24.04 24.80 23.82 24.47 15,710,600 +0.43(+1.79%)
Jul 27, 2006 25.10 25.20 23.72 24.04 29,396,100 -1.95(-7.50%)
Jul 26, 2006 25.90 26.11 25.84 25.99 9,135,700 +0.10(+0.39%)
Jul 25, 2006 25.95 26.14 25.76 25.89 6,813,600 -0.07(-0.27%)
Jul 24, 2006 25.52 26.09 25.55 25.96 8,427,100 +0.45(+1.76%)
Jul 21, 2006 25.72 25.79 25.31 25.51 5,694,400 -0.13(-0.51%)
Jul 20, 2006 25.60 25.89 25.43 25.64 6,852,900 +0.09(+0.35%)
Jul 19, 2006 24.80 25.78 24.76 25.55 8,316,400 +0.92(+3.74%)
Jul 18, 2006 24.60 24.80 24.34 24.63 4,006,500 -0.03(-0.12%)
Jul 17, 2006 24.56 24.85 24.50 24.66 2,896,200 +0.10(+0.41%)
Jul 14, 2006 24.70 24.88 24.42 24.56 4,083,300 -0.22(-0.89%)
Jul 13, 2006 25.13 25.25 24.52 24.78 6,491,100 -0.30(-1.20%)
Jul 12, 2006 25.56 25.56 25.03 25.08 5,298,900 -0.40(-1.57%)
Jul 11, 2006 25.39 25.58 25.12 25.48 4,797,300 +0.10(+0.39%)
Jul 10, 2006 25.33 25.46 25.27 25.38 3,790,300 +0.05(+0.20%)
Jul 07, 2006 25.29 25.62 25.29 25.33 5,259,200 -0.06(-0.24%)
Jul 06, 2006 25.22 25.45 25.22 25.39 7,293,300 +0.17(+0.67%)
Jul 05, 2006 25.28 25.59 25.15 25.22 6,704,900 -0.52(-2.02%)
Jul 03, 2006 25.86 25.88 25.70 25.74 2,943,900 -0.12(-0.46%)
Jun 30, 2006 25.75 25.92 25.61 25.86 6,564,200 +0.16(+0.62%)
Jun 29, 2006 25.65 25.79 25.41 25.70 9,353,000 +0.45(+1.78%)
Jun 28, 2006 25.35 25.62 25.20 25.25 4,779,400 -0.04(-0.16%)
Jun 27, 2006 25.73 25.76 25.22 25.29 7,418,300 -0.43(-1.67%)
Jun 26, 2006 25.51 25.84 25.22 25.72 7,558,200 +0.21(+0.82%)
Jun 23, 2006 25.53 25.76 25.38 25.51 5,751,300 -0.12(-0.47%)
Jun 22, 2006 25.69 25.75 25.26 25.63 7,485,600 -0.09(-0.35%)
Jun 21, 2006 25.56 25.97 25.53 25.72 7,205,200 +0.16(+0.63%)
Jun 20, 2006 25.40 25.65 25.30 25.56 8,058,300 +0.14(+0.55%)
Jun 19, 2006 25.33 25.51 25.15 25.42 6,140,600 +0.24(+0.95%)
Jun 16, 2006 25.11 25.29 25.08 25.18 6,911,700 -0.09(-0.36%)
Jun 15, 2006 24.80 25.29 24.80 25.27 8,131,400 +0.52(+2.10%)
Jun 14, 2006 24.77 24.90 24.54 24.75 7,804,900 -0.07(-0.28%)
Jun 13, 2006 24.53 25.15 24.48 24.82 9,263,500 +0.34(+1.39%)
Jun 12, 2006 25.04 25.10 24.48 24.48 5,750,900 -0.47(-1.88%)
Jun 09, 2006 25.20 25.27 24.91 24.95 4,892,000 -0.30(-1.19%)
Jun 08, 2006 24.75 25.32 24.71 25.25 9,371,500 +0.35(+1.41%)
Jun 07, 2006 25.01 25.17 24.88 24.90 3,971,500 -0.10(-0.40%)
Jun 06, 2006 25.10 25.27 24.83 25.00 5,364,600 -0.16(-0.64%)
Jun 05, 2006 25.12 25.41 25.09 25.16 7,308,400 -0.11(-0.44%)
Jun 02, 2006 25.10 25.40 24.95 25.27 6,129,400 +0.12(+0.48%)
Jun 01, 2006 24.56 25.25 24.51 25.15 6,569,700 +0.60(+2.44%)
May 31, 2006 24.52 24.70 24.35 24.55 7,384,400 -0.01(-0.04%)
May 30, 2006 25.00 25.08 24.52 24.56 7,528,600 -0.39(-1.56%)
May 26, 2006 24.64 25.00 24.62 24.95 4,917,000 +0.34(+1.38%)
May 25, 2006 24.07 24.68 24.04 24.61 5,438,700 +0.64(+2.67%)
May 24, 2006 24.01 24.30 23.93 23.97 7,126,000 -0.02(-0.08%)
May 23, 2006 23.82 24.20 23.76 23.99 5,294,900 +0.13(+0.54%)
May 22, 2006 24.02 24.47 23.86 23.86 5,554,500 -0.31(-1.28%)
May 19, 2006 24.27 24.27 23.86 24.17 5,637,300 +0.02(+0.08%)
May 18, 2006 24.01 24.55 23.21 24.15 5,582,600 +0.02(+0.08%)
May 17, 2006 24.40 24.71 24.05 24.13 5,998,600 -0.44(-1.79%)
May 16, 2006 24.38 24.97 24.38 24.57 5,804,700 +0.11(+0.45%)
May 15, 2006 24.24 24.75 24.23 24.46 4,810,700 +0.17(+0.70%)
May 12, 2006 24.57 24.75 24.25 24.29 5,839,300 -0.33(-1.34%)
May 11, 2006 24.86 25.03 24.54 24.62 6,656,200 -0.33(-1.32%)
May 10, 2006 25.02 25.10 24.90 24.95 4,483,600 -0.11(-0.44%)
May 09, 2006 25.09 25.14 24.95 25.06 4,204,600 -0.05(-0.20%)
May 08, 2006 25.30 25.32 25.04 25.11 6,313,200 -0.17(-0.67%)
May 05, 2006 25.19 25.41 25.02 25.28 4,937,700 +0.25(+1.00%)
May 04, 2006 24.94 25.10 24.91 25.03 4,296,500 +0.14(+0.56%)
May 03, 2006 24.90 25.10 24.80 24.89 4,711,500 -0.10(-0.40%)
May 02, 2006 25.13 25.13 24.79 24.99 5,672,500 -0.01(-0.04%)
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.