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 (%)
Jan 31, 2005 14.84 15.00 14.70 14.82 12,194,745 -0.01(-0.09%)
Jan 28, 2005 15.15 15.23 14.72 14.84 17,466,332 -0.40(-2.61%)
Jan 27, 2005 15.49 15.49 15.09 15.24 8,704,704 -0.01(-0.04%)
Jan 26, 2005 15.20 15.34 15.17 15.24 8,008,024 +0.07(+0.46%)
Jan 25, 2005 15.14 15.19 15.05 15.17 11,385,957 +0.03(+0.21%)
Jan 24, 2005 15.32 15.39 15.12 15.14 7,546,311 -0.15(-0.95%)
Jan 21, 2005 15.42 15.56 15.27 15.29 11,199,849 -0.17(-1.10%)
Jan 20, 2005 15.38 15.48 15.24 15.46 14,720,881 -0.05(-0.33%)
Jan 19, 2005 15.53 15.60 15.47 15.51 9,793,049 +0.06(+0.37%)
Jan 18, 2005 15.37 15.53 15.27 15.45 11,723,387 +0.00(+0.00%)
Jan 14, 2005 15.37 15.46 15.34 15.45 6,321,508 +0.02(+0.12%)
Jan 13, 2005 15.51 15.56 15.42 15.43 6,094,131 -0.16(-1.05%)
Jan 12, 2005 15.51 15.62 15.46 15.60 8,254,850 +0.04(+0.24%)
Jan 11, 2005 15.67 15.72 15.46 15.56 7,595,487 -0.24(-1.52%)
Jan 10, 2005 15.56 15.84 15.51 15.80 8,922,911 +0.15(+0.97%)
Jan 07, 2005 15.65 15.74 15.55 15.65 9,858,985 -0.01(-0.04%)
Jan 06, 2005 15.67 15.73 15.62 15.65 7,436,576 -0.03(-0.16%)
Jan 05, 2005 15.81 15.82 15.65 15.68 8,864,722 -0.23(-1.43%)
Jan 04, 2005 16.19 16.20 15.82 15.91 8,983,787 -0.18(-1.10%)
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.