Bristol-Myers Squibb (NY: BMY )

71.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.01 23.13 22.90 22.98 7,753,700 -0.15(-0.65%)
Dec 29, 2005 22.90 23.27 22.90 23.13 7,686,600 +0.23(+1.00%)
Dec 28, 2005 23.09 23.17 22.89 22.90 7,853,300 -0.19(-0.82%)
Dec 27, 2005 23.68 23.77 22.95 23.09 12,424,800 +0.15(+0.65%)
Dec 23, 2005 22.87 22.98 22.78 22.94 5,506,500 +0.07(+0.31%)
Dec 22, 2005 22.45 22.89 22.43 22.87 7,371,100 +0.24(+1.06%)
Dec 21, 2005 22.42 22.69 22.41 22.63 6,981,300 +0.19(+0.85%)
Dec 20, 2005 22.54 22.54 22.14 22.44 8,348,400 -0.05(-0.22%)
Dec 19, 2005 22.63 23.00 22.47 22.49 13,670,200 +0.47(+2.13%)
Dec 16, 2005 21.87 22.12 21.80 22.02 10,300,300 +0.16(+0.73%)
Dec 15, 2005 21.95 22.03 21.81 21.86 8,335,500 -0.08(-0.36%)
Dec 14, 2005 21.63 21.96 21.58 21.94 11,634,600 +0.39(+1.81%)
Dec 13, 2005 21.20 21.61 21.20 21.55 7,895,900 +0.22(+1.03%)
Dec 12, 2005 21.41 21.55 21.13 21.33 6,613,900 -0.09(-0.42%)
Dec 09, 2005 21.66 21.77 21.35 21.42 7,026,900 -0.24(-1.11%)
Dec 08, 2005 21.60 21.74 21.50 21.66 6,267,700 +0.12(+0.56%)
Dec 07, 2005 21.55 21.75 21.45 21.54 7,769,900 -0.09(-0.42%)
Dec 06, 2005 21.78 21.88 21.61 21.63 7,365,100 -0.17(-0.78%)
Dec 05, 2005 21.79 21.87 21.70 21.80 5,714,100 -0.08(-0.37%)
Dec 02, 2005 21.53 21.93 21.44 21.88 8,270,400 +0.25(+1.16%)
Dec 01, 2005 21.74 21.80 21.54 21.63 8,652,500 +0.04(+0.19%)
Nov 30, 2005 21.94 21.94 21.59 21.59 7,068,100 -0.31(-1.42%)
Nov 29, 2005 22.10 22.17 21.82 21.90 7,742,900 -0.21(-0.95%)
Nov 28, 2005 22.25 22.25 22.03 22.11 11,444,600 -0.15(-0.67%)
Nov 25, 2005 22.41 22.45 22.16 22.26 3,014,100 -0.14(-0.62%)
Nov 23, 2005 22.26 22.46 22.16 22.40 5,755,500 +0.06(+0.27%)
Nov 22, 2005 22.10 22.36 22.02 22.34 6,250,600 +0.05(+0.22%)
Nov 21, 2005 22.25 22.31 22.02 22.29 6,521,700 -0.01(-0.04%)
Nov 18, 2005 22.15 22.38 22.04 22.30 8,460,800 +0.33(+1.50%)
Nov 17, 2005 21.85 22.14 21.77 21.97 9,571,600 +0.12(+0.55%)
Nov 16, 2005 21.82 21.90 21.48 21.85 9,946,400 +0.10(+0.46%)
Nov 15, 2005 21.65 21.75 21.52 21.75 6,101,200 +0.01(+0.05%)
Nov 14, 2005 21.96 22.00 21.67 21.74 8,494,800 -0.35(-1.58%)
Nov 11, 2005 21.37 22.14 21.15 22.09 11,086,000 +0.34(+1.56%)
Nov 10, 2005 21.55 21.86 21.55 21.75 7,974,900 +0.13(+0.60%)
Nov 09, 2005 21.39 21.66 21.32 21.62 7,242,500 +0.19(+0.89%)
Nov 08, 2005 21.25 21.56 21.24 21.43 5,935,500 +0.13(+0.61%)
Nov 07, 2005 21.35 21.42 20.98 21.30 8,219,800 -0.02(-0.09%)
Nov 04, 2005 21.23 21.37 21.17 21.32 6,517,300 +0.14(+0.66%)
Nov 03, 2005 21.13 21.28 20.94 21.18 7,055,600 +0.15(+0.71%)
Nov 02, 2005 21.00 21.10 20.90 21.03 10,568,900 +0.00(+0.00%)
Nov 01, 2005 21.17 21.25 20.98 21.03 7,187,500 -0.14(-0.66%)
Oct 31, 2005 21.02 21.44 21.01 21.17 9,651,200 +0.03(+0.14%)
Oct 28, 2005 20.98 21.14 20.70 21.14 16,855,400 -0.53(-2.45%)
Oct 27, 2005 21.75 21.78 21.65 21.67 7,948,200 -0.04(-0.18%)
Oct 26, 2005 21.68 21.78 21.60 21.71 9,558,800 +0.06(+0.28%)
Oct 25, 2005 21.55 21.93 21.55 21.65 9,602,600 +0.01(+0.05%)
Oct 24, 2005 21.55 21.70 21.45 21.64 5,862,300 +0.19(+0.89%)
Oct 21, 2005 21.70 21.89 21.36 21.45 8,553,900 -0.22(-1.02%)
Oct 20, 2005 21.92 21.97 21.58 21.67 12,065,700 -0.38(-1.72%)
Oct 19, 2005 22.19 22.28 21.83 22.05 8,446,600 -0.17(-0.77%)
Oct 18, 2005 22.48 22.55 22.20 22.22 5,640,700 -0.26(-1.16%)
Oct 17, 2005 22.31 22.52 22.26 22.48 6,834,600 +0.17(+0.76%)
Oct 14, 2005 22.42 22.60 22.06 22.31 4,911,000 -0.14(-0.62%)
Oct 13, 2005 22.38 22.75 22.25 22.45 4,542,100 -0.07(-0.31%)
Oct 12, 2005 23.10 23.10 22.26 22.52 9,589,300 -0.04(-0.18%)
Oct 11, 2005 22.90 22.92 22.45 22.56 7,040,800 -0.24(-1.05%)
Oct 10, 2005 23.00 23.02 22.57 22.80 5,801,800 -0.20(-0.87%)
Oct 07, 2005 23.18 23.33 22.85 23.00 14,588,700 -0.18(-0.78%)
Oct 06, 2005 23.40 23.40 22.92 23.18 8,742,200 +0.01(+0.04%)
Oct 05, 2005 23.63 23.68 23.17 23.17 7,178,600 -0.69(-2.89%)
Oct 04, 2005 23.83 24.08 23.80 23.86 4,204,300 -0.09(-0.38%)
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.