Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.77 15.93 15.68 15.83 11,877,713 +0.06(+0.40%)
Feb 25, 2005 15.65 15.86 15.57 15.77 6,408,000 +0.12(+0.77%)
Feb 24, 2005 15.73 15.73 15.51 15.65 5,990,561 -0.08(-0.52%)
Feb 23, 2005 15.63 15.76 15.51 15.73 10,520,088 +0.32(+2.09%)
Feb 22, 2005 15.46 15.86 15.38 15.41 14,333,802 +0.00(+0.00%)
Feb 18, 2005 15.13 15.46 15.12 15.41 11,812,883 +0.28(+1.84%)
Feb 17, 2005 15.21 15.27 15.13 15.13 6,426,658 -0.06(-0.37%)
Feb 16, 2005 15.23 15.36 15.12 15.18 7,608,137 +0.05(+0.33%)
Feb 15, 2005 15.23 15.24 15.06 15.13 6,916,358 -0.13(-0.83%)
Feb 14, 2005 15.29 15.29 15.09 15.26 5,798,287 +0.02(+0.12%)
Feb 11, 2005 15.08 15.29 14.98 15.24 8,082,815 +0.21(+1.39%)
Feb 10, 2005 14.98 15.05 14.93 15.03 6,413,376 +0.06(+0.38%)
Feb 09, 2005 15.22 15.24 14.96 14.98 7,412,699 -0.20(-1.33%)
Feb 08, 2005 15.30 15.30 15.09 15.18 8,777,440 -0.09(-0.62%)
Feb 07, 2005 15.21 15.34 15.17 15.27 7,637,863 +0.02(+0.12%)
Feb 04, 2005 15.08 15.27 15.00 15.25 6,627,314 +0.18(+1.17%)
Feb 03, 2005 15.08 15.14 15.02 15.08 5,122,637 -0.10(-0.67%)
Feb 02, 2005 15.08 15.30 14.99 15.18 9,750,040 +0.21(+1.44%)
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.