Bristol-Myers Squibb (NY: BMY )

64.93 USD +0.33 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.25 26.36 26.17 26.32 7,995,300 +0.01(+0.04%)
Dec 28, 2006 26.30 26.41 26.21 26.31 4,909,800 +0.02(+0.08%)
Dec 27, 2006 26.15 26.37 26.09 26.29 5,720,200 +0.23(+0.88%)
Dec 26, 2006 25.98 26.14 25.94 26.06 3,536,000 +0.06(+0.23%)
Dec 22, 2006 26.05 26.11 25.75 26.00 5,131,700 -0.05(-0.19%)
Dec 21, 2006 25.67 26.09 25.58 26.05 7,448,800 +0.28(+1.09%)
Dec 20, 2006 25.62 25.89 25.57 25.77 5,764,600 +0.12(+0.47%)
Dec 19, 2006 25.55 25.76 25.38 25.65 6,281,300 +0.12(+0.47%)
Dec 18, 2006 25.50 25.68 25.48 25.53 5,260,300 -0.08(-0.31%)
Dec 15, 2006 25.59 25.67 25.48 25.61 8,785,200 +0.02(+0.08%)
Dec 14, 2006 25.58 25.99 25.48 25.59 7,254,400 +0.08(+0.31%)
Dec 13, 2006 25.44 25.56 25.31 25.51 7,389,500 +0.05(+0.20%)
Dec 12, 2006 25.42 25.51 25.25 25.46 8,214,200 +0.04(+0.16%)
Dec 11, 2006 25.36 25.55 25.30 25.42 4,864,100 +0.07(+0.28%)
Dec 08, 2006 25.26 25.54 25.07 25.35 6,039,400 +0.10(+0.40%)
Dec 07, 2006 25.45 25.53 25.13 25.25 6,064,300 -0.14(-0.55%)
Dec 06, 2006 25.29 25.44 25.00 25.39 6,374,900 +0.10(+0.40%)
Dec 05, 2006 25.24 25.45 24.91 25.29 7,200,400 +0.05(+0.20%)
Dec 04, 2006 24.91 25.33 24.84 25.24 8,395,000 +0.40(+1.61%)
Dec 01, 2006 24.77 24.87 24.60 24.84 4,577,700 +0.01(+0.04%)
Nov 30, 2006 24.76 24.99 24.65 24.83 4,496,400 +0.04(+0.16%)
Nov 29, 2006 24.70 24.85 24.61 24.79 4,530,400 +0.16(+0.65%)
Nov 28, 2006 24.60 24.73 24.53 24.63 4,854,700 +0.04(+0.16%)
Nov 27, 2006 24.47 24.72 24.41 24.59 6,912,200 +0.12(+0.49%)
Nov 24, 2006 24.56 24.67 24.47 24.47 2,464,500 -0.26(-1.05%)
Nov 22, 2006 24.68 24.80 24.44 24.73 6,912,000 +0.23(+0.94%)
Nov 21, 2006 24.49 24.71 24.39 24.50 7,034,800 -0.05(-0.20%)
Nov 20, 2006 24.71 24.85 24.41 24.55 8,506,800 -0.25(-1.01%)
Nov 17, 2006 24.55 24.83 24.52 24.80 6,817,200 +0.14(+0.57%)
Nov 16, 2006 24.47 24.71 24.39 24.66 5,955,400 +0.16(+0.65%)
Nov 15, 2006 24.27 24.51 24.15 24.50 8,302,600 +0.06(+0.25%)
Nov 14, 2006 24.35 24.50 23.95 24.44 8,683,100 +0.03(+0.12%)
Nov 13, 2006 24.32 24.68 24.31 24.41 6,212,200 -0.01(-0.04%)
Nov 10, 2006 24.55 24.64 24.29 24.42 7,915,100 -0.16(-0.65%)
Nov 09, 2006 24.80 24.91 24.36 24.58 7,887,100 -0.23(-0.93%)
Nov 08, 2006 24.87 25.00 24.64 24.81 6,705,700 -0.27(-1.08%)
Nov 07, 2006 24.80 25.16 24.63 25.08 8,094,300 +0.35(+1.42%)
Nov 06, 2006 24.49 24.81 24.49 24.73 6,834,100 +0.20(+0.82%)
Nov 03, 2006 24.57 24.60 24.32 24.53 6,242,500 +0.06(+0.25%)
Nov 02, 2006 24.64 24.85 24.37 24.47 7,917,000 -0.15(-0.61%)
Nov 01, 2006 24.89 24.95 24.56 24.62 7,804,900 -0.13(-0.53%)
Oct 31, 2006 24.41 24.81 24.25 24.75 9,795,000 +0.42(+1.73%)
Oct 30, 2006 24.64 24.69 24.30 24.33 7,126,700 -0.36(-1.46%)
Oct 27, 2006 24.52 24.72 24.20 24.69 9,578,400 +0.16(+0.65%)
Oct 26, 2006 24.78 24.92 23.93 24.53 11,825,900 -0.13(-0.53%)
Oct 25, 2006 24.84 24.94 24.46 24.66 8,929,800 -0.09(-0.36%)
Oct 24, 2006 24.57 24.77 24.28 24.75 8,168,100 +0.18(+0.73%)
Oct 23, 2006 24.33 24.60 24.20 24.57 6,330,900 +0.08(+0.33%)
Oct 20, 2006 24.64 24.69 24.18 24.49 8,083,400 -0.16(-0.65%)
Oct 19, 2006 24.77 24.77 24.50 24.65 4,447,700 -0.08(-0.32%)
Oct 18, 2006 24.63 24.81 24.57 24.73 5,555,700 +0.27(+1.10%)
Oct 17, 2006 24.40 24.59 24.39 24.46 4,662,400 -0.06(-0.24%)
Oct 16, 2006 24.54 24.69 24.41 24.52 3,768,400 -0.03(-0.12%)
Oct 13, 2006 24.63 24.74 24.44 24.55 4,933,300 -0.05(-0.20%)
Oct 12, 2006 24.40 24.68 24.08 24.60 8,263,500 +0.30(+1.23%)
Oct 11, 2006 24.50 24.60 24.25 24.30 4,318,000 -0.19(-0.78%)
Oct 10, 2006 24.48 24.57 24.16 24.49 5,313,700 +0.11(+0.45%)
Oct 09, 2006 24.41 24.42 24.16 24.38 5,972,800 -0.04(-0.16%)
Oct 06, 2006 24.37 24.57 24.30 24.42 7,158,600 -0.10(-0.41%)
Oct 05, 2006 24.45 24.70 24.43 24.52 12,570,700 -0.10(-0.41%)
Oct 04, 2006 24.48 24.76 24.47 24.62 7,271,800 -0.20(-0.81%)
Oct 03, 2006 24.75 24.93 24.65 24.82 7,716,600 +0.14(+0.57%)
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.