Bristol-Myers Squibb (NY: BMY )

79.24 +0.10 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.21 19.29 18.78 18.82 18,866,138 -0.19(-1.01%)
Jul 30, 2007 19.21 19.31 18.66 19.02 21,605,692 +0.04(+0.21%)
Jul 27, 2007 19.71 20.04 18.98 18.98 24,636,674 -0.80(-4.05%)
Jul 26, 2007 20.82 20.82 19.70 19.78 26,648,962 -1.15(-5.51%)
Jul 25, 2007 20.87 21.06 20.41 20.93 16,597,300 +0.13(+0.61%)
Jul 24, 2007 21.13 21.26 20.78 20.80 18,607,952 -0.48(-2.27%)
Jul 23, 2007 21.06 21.33 20.98 21.29 18,534,164 +0.39(+1.87%)
Jul 20, 2007 21.21 21.26 20.86 20.90 20,246,620 -0.32(-1.53%)
Jul 19, 2007 21.25 21.33 21.10 21.22 11,353,061 -0.01(-0.06%)
Jul 18, 2007 21.31 21.43 21.04 21.24 14,653,342 -0.06(-0.28%)
Jul 17, 2007 21.22 21.39 21.10 21.30 9,700,779 +0.03(+0.12%)
Jul 16, 2007 20.89 21.35 20.89 21.27 9,377,879 +0.03(+0.12%)
Jul 13, 2007 21.20 21.36 21.14 21.24 9,855,036 +0.03(+0.12%)
Jul 12, 2007 21.01 21.34 20.80 21.22 22,556,134 +0.26(+1.26%)
Jul 11, 2007 20.46 20.97 20.46 20.95 17,991,460 +0.46(+2.23%)
Jul 10, 2007 20.81 20.81 20.47 20.49 15,870,112 -0.28(-1.34%)
Jul 09, 2007 21.04 21.00 20.71 20.77 28,392,864 -0.13(-0.63%)
Jul 06, 2007 21.07 21.08 20.85 20.90 10,812,438 -0.24(-1.13%)
Jul 05, 2007 21.08 21.28 20.89 21.14 10,037,844 +0.09(+0.44%)
Jul 03, 2007 20.98 21.08 20.94 21.05 5,517,896 -0.05(-0.22%)
Jul 02, 2007 21.08 21.10 20.83 21.10 23,377,368 +0.19(+0.89%)
Jun 29, 2007 21.20 21.14 20.71 20.91 18,141,180 -0.05(-0.22%)
Jun 28, 2007 21.30 21.37 20.94 20.96 13,790,150 -0.28(-1.31%)
Jun 27, 2007 21.00 21.32 20.83 21.24 13,288,935 +0.24(+1.14%)
Jun 26, 2007 20.91 21.32 20.81 21.00 16,206,422 +0.09(+0.41%)
Jun 25, 2007 21.20 21.24 20.82 20.91 17,480,762 +0.11(+0.51%)
Jun 22, 2007 21.22 21.17 20.71 20.80 21,763,290 -0.41(-1.94%)
Jun 21, 2007 21.00 21.24 20.77 21.22 24,310,850 +0.52(+2.53%)
Jun 20, 2007 20.92 21.11 20.67 20.69 21,511,392 -0.23(-1.11%)
Jun 19, 2007 21.17 21.25 20.66 20.92 49,021,092 +0.84(+4.19%)
Jun 18, 2007 20.41 20.43 20.08 20.08 12,528,792 -0.30(-1.46%)
Jun 15, 2007 19.95 20.46 19.91 20.38 32,676,402 +0.62(+3.12%)
Jun 14, 2007 19.35 19.92 19.35 19.76 12,152,529 +0.06(+0.30%)
Jun 13, 2007 19.36 19.72 19.31 19.70 19,520,206 +0.70(+3.66%)
Jun 12, 2007 19.34 19.34 18.94 19.01 19,532,430 -0.32(-1.68%)
Jun 11, 2007 19.39 19.47 19.21 19.33 16,893,244 -0.06(-0.31%)
Jun 08, 2007 19.30 19.47 19.16 19.39 17,656,718 +0.07(+0.34%)
Jun 07, 2007 19.90 19.99 19.28 19.33 24,753,776 -0.66(-3.31%)
Jun 06, 2007 20.16 20.19 19.90 19.99 13,681,466 -0.17(-0.82%)
Jun 05, 2007 20.05 20.24 19.89 20.16 18,520,450 -0.01(-0.07%)
Jun 04, 2007 20.24 20.23 20.04 20.17 12,796,754 -0.03(-0.13%)
Jun 01, 2007 20.04 20.21 19.88 20.20 22,950,400 +0.11(+0.56%)
May 31, 2007 19.43 20.17 19.43 20.08 14,530,543 +0.13(+0.63%)
May 30, 2007 19.76 19.96 19.74 19.96 10,253,249 +0.01(+0.07%)
May 29, 2007 19.78 20.00 19.55 19.94 15,436,689 +0.03(+0.17%)
May 25, 2007 19.93 20.03 19.86 19.91 13,281,938 +0.01(+0.07%)
May 24, 2007 19.91 20.01 19.86 19.90 13,830,843 +0.02(+0.10%)
May 23, 2007 19.92 20.03 19.77 19.88 9,937,714 -0.15(-0.73%)
May 22, 2007 19.97 20.09 19.74 20.02 11,699,969 -0.06(-0.30%)
May 21, 2007 20.00 20.14 19.92 20.08 10,646,385 -0.09(-0.46%)
May 18, 2007 20.02 20.20 19.90 20.18 15,119,764 +0.16(+0.79%)
May 17, 2007 19.92 20.04 19.84 20.02 9,550,587 +0.09(+0.43%)
May 16, 2007 20.05 20.16 19.87 19.93 13,248,716 -0.10(-0.50%)
May 15, 2007 20.04 20.14 19.93 20.03 9,624,088 +0.09(+0.47%)
May 14, 2007 20.04 20.21 19.86 19.94 11,251,500 -0.10(-0.50%)
May 11, 2007 19.75 20.04 19.59 20.04 10,723,646 +0.24(+1.20%)
May 10, 2007 19.97 20.00 19.78 19.80 11,495,523 -0.25(-1.22%)
May 09, 2007 20.01 20.11 19.91 20.04 12,185,469 +0.03(+0.13%)
May 08, 2007 19.88 20.04 19.82 20.02 14,452,933 +0.07(+0.33%)
May 07, 2007 19.88 20.05 19.81 19.95 17,088,294 +0.06(+0.30%)
May 04, 2007 19.47 19.91 19.45 19.89 25,155,886 +0.45(+2.32%)
May 03, 2007 19.01 19.61 19.01 19.44 22,264,860 +0.42(+2.23%)
May 02, 2007 19.00 19.20 18.95 19.02 24,823,494 +0.01(+0.07%)
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.