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 (%)
Jul 29, 2005 15.96 15.97 15.79 15.80 9,125,621 -0.12(-0.75%)
Jul 28, 2005 15.97 16.11 15.91 15.92 12,226,369 +0.04(+0.28%)
Jul 27, 2005 15.66 15.88 15.65 15.87 7,135,356 +0.22(+1.37%)
Jul 26, 2005 15.73 15.81 15.65 15.66 6,501,291 -0.02(-0.12%)
Jul 25, 2005 15.75 15.80 15.65 15.68 5,787,376 -0.10(-0.64%)
Jul 22, 2005 15.79 15.84 15.68 15.78 4,670,095 -0.02(-0.12%)
Jul 21, 2005 15.91 15.96 15.80 15.80 5,576,760 -0.18(-1.11%)
Jul 20, 2005 15.82 16.06 15.81 15.98 5,303,527 +0.10(+0.64%)
Jul 19, 2005 15.93 16.00 15.85 15.87 4,569,531 -0.02(-0.12%)
Jul 18, 2005 15.89 16.01 15.87 15.89 4,924,037 -0.07(-0.44%)
Jul 15, 2005 15.86 16.03 15.83 15.96 8,741,388 +0.11(+0.68%)
Jul 14, 2005 15.75 16.01 15.75 15.86 6,264,268 +0.11(+0.68%)
Jul 13, 2005 15.80 15.81 15.69 15.75 5,570,751 +0.00(+0.00%)
Jul 12, 2005 15.68 15.80 15.61 15.75 6,426,975 -0.03(-0.16%)
Jul 11, 2005 15.77 15.77 15.62 15.77 6,126,703 +0.02(+0.12%)
Jul 08, 2005 15.55 15.78 15.49 15.75 6,338,427 +0.20(+1.26%)
Jul 07, 2005 15.54 15.65 15.48 15.56 8,300,389 -0.18(-1.13%)
Jul 06, 2005 15.94 15.97 15.73 15.73 6,293,046 -0.25(-1.54%)
Jul 05, 2005 15.96 15.99 15.84 15.98 8,790,880 +0.04(+0.28%)
Jul 01, 2005 15.99 16.04 15.80 15.94 6,378,432 +0.14(+0.88%)
Jun 30, 2005 15.87 15.94 15.75 15.80 9,935,041 -0.15(-0.91%)
Jun 29, 2005 15.97 16.08 15.92 15.94 8,527,293 -0.04(-0.28%)
Jun 28, 2005 15.87 16.08 15.80 15.99 9,380,038 +0.24(+1.53%)
Jun 27, 2005 15.94 15.96 15.74 15.75 7,475,948 -0.21(-1.35%)
Jun 24, 2005 16.13 16.14 15.96 15.96 7,294,109 -0.15(-0.94%)
Jun 23, 2005 16.19 16.31 16.11 16.11 7,247,305 -0.09(-0.58%)
Jun 22, 2005 16.31 16.32 16.08 16.21 8,865,038 -0.05(-0.31%)
Jun 21, 2005 16.19 16.31 16.16 16.26 5,785,637 +0.07(+0.43%)
Jun 20, 2005 15.99 16.25 15.98 16.19 7,718,347 +0.11(+0.67%)
Jun 17, 2005 16.15 16.15 15.92 16.08 10,805,338 +0.11(+0.67%)
Jun 16, 2005 15.94 16.01 15.84 15.98 6,210,507 +0.04(+0.24%)
Jun 15, 2005 16.10 16.15 15.89 15.94 5,987,557 -0.16(-1.02%)
Jun 14, 2005 16.01 16.18 15.98 16.10 5,128,487 +0.09(+0.55%)
Jun 13, 2005 15.95 16.15 15.90 16.01 8,847,013 +0.21(+1.32%)
Jun 10, 2005 15.63 15.94 15.63 15.80 5,058,914 -0.05(-0.32%)
Jun 09, 2005 15.84 15.89 15.73 15.86 7,600,072 +0.01(+0.08%)
Jun 08, 2005 16.01 16.04 15.79 15.84 8,510,374 -0.11(-0.67%)
Jun 07, 2005 16.04 16.13 15.93 15.95 6,053,810 -0.13(-0.79%)
Jun 06, 2005 15.92 16.09 15.90 16.08 5,165,329 +0.13(+0.79%)
Jun 03, 2005 16.03 16.08 15.82 15.95 6,617,510 -0.18(-1.10%)
Jun 02, 2005 16.06 16.13 16.03 16.13 5,450,105 +0.01(+0.08%)
Jun 01, 2005 16.04 16.25 15.97 16.11 5,632,576 +0.08(+0.47%)
May 31, 2005 16.06 16.13 15.97 16.04 6,133,661 -0.11(-0.67%)
May 27, 2005 16.06 16.17 16.05 16.15 3,776,397 -0.04(-0.27%)
May 26, 2005 16.19 16.25 16.08 16.19 5,874,185 +0.00(+0.00%)
May 25, 2005 16.27 16.35 16.13 16.19 5,843,035 -0.16(-1.01%)
May 24, 2005 16.38 16.45 16.27 16.35 5,709,739 -0.02(-0.12%)
May 23, 2005 16.27 16.42 16.19 16.37 6,725,507 +0.10(+0.62%)
May 20, 2005 16.13 16.39 16.04 16.27 9,959,234 +0.18(+1.10%)
May 19, 2005 16.05 16.10 15.98 16.10 5,138,449 +0.04(+0.24%)
May 18, 2005 16.19 16.22 16.01 16.06 7,082,385 -0.08(-0.51%)
May 17, 2005 16.00 16.15 15.92 16.14 4,957,875 +0.04(+0.24%)
May 16, 2005 16.03 16.15 16.01 16.10 5,379,267 +0.10(+0.63%)
May 13, 2005 16.06 16.06 15.83 16.00 8,310,034 -0.06(-0.35%)
May 12, 2005 16.12 16.22 15.94 16.06 9,146,335 -0.03(-0.16%)
May 11, 2005 16.12 16.25 16.04 16.08 11,399,555 -0.09(-0.55%)
May 10, 2005 16.25 16.25 16.00 16.17 9,542,586 -0.23(-1.43%)
May 09, 2005 16.29 16.41 16.20 16.41 6,058,395 -0.03(-0.15%)
May 06, 2005 16.58 16.73 16.39 16.43 4,902,533 -0.09(-0.54%)
May 05, 2005 16.70 16.70 16.40 16.52 6,761,400 -0.23(-1.36%)
May 04, 2005 16.73 16.82 16.58 16.75 8,032,216 +0.02(+0.11%)
May 03, 2005 16.54 16.75 16.45 16.73 8,862,825 +0.23(+1.42%)
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.