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 (%)
Jun 29, 2007 20.24 20.17 19.77 19.96 19,005,794 -0.04(-0.22%)
Jun 28, 2007 20.33 20.40 19.99 20.00 14,447,393 -0.27(-1.31%)
Jun 27, 2007 20.05 20.35 19.88 20.27 13,922,289 +0.23(+1.14%)
Jun 26, 2007 19.96 20.35 19.86 20.04 16,978,824 +0.08(+0.41%)
Jun 25, 2007 20.23 20.28 19.87 19.96 18,313,902 +0.10(+0.51%)
Jun 22, 2007 20.25 20.21 19.76 19.86 22,800,534 -0.39(-1.94%)
Jun 21, 2007 20.05 20.28 19.83 20.25 25,469,512 +0.50(+2.53%)
Jun 20, 2007 19.97 20.15 19.73 19.75 22,536,630 -0.22(-1.11%)
Jun 19, 2007 20.21 20.28 19.72 19.97 51,357,452 +0.80(+4.19%)
Jun 18, 2007 19.49 19.50 19.17 19.17 13,125,918 -0.28(-1.46%)
Jun 15, 2007 19.04 19.53 19.00 19.45 34,233,768 +0.59(+3.12%)
Jun 14, 2007 18.47 19.01 18.47 18.87 12,731,723 +0.06(+0.30%)
Jun 13, 2007 18.48 18.83 18.43 18.81 20,450,544 +0.66(+3.66%)
Jun 12, 2007 18.46 18.46 18.08 18.14 20,463,352 -0.31(-1.68%)
Jun 11, 2007 18.51 18.58 18.33 18.45 17,698,380 -0.06(-0.31%)
Jun 08, 2007 18.42 18.59 18.29 18.51 18,498,244 +0.06(+0.34%)
Jun 07, 2007 19.00 19.08 18.40 18.45 25,933,548 -0.63(-3.31%)
Jun 06, 2007 19.24 19.27 19.00 19.08 14,333,528 -0.16(-0.82%)
Jun 05, 2007 19.14 19.32 18.99 19.24 19,403,140 -0.01(-0.07%)
Jun 04, 2007 19.32 19.31 19.13 19.25 13,406,651 -0.03(-0.13%)
Jun 01, 2007 19.13 19.29 18.97 19.28 24,044,224 +0.11(+0.56%)
May 31, 2007 18.55 19.25 18.55 19.17 15,223,073 +0.12(+0.63%)
May 30, 2007 18.87 19.05 18.84 19.05 10,741,922 +0.01(+0.07%)
May 29, 2007 18.88 19.09 18.66 19.04 16,172,406 +0.03(+0.17%)
May 25, 2007 19.02 19.12 18.96 19.00 13,914,959 +0.01(+0.07%)
May 24, 2007 19.00 19.10 18.96 18.99 14,490,025 +0.02(+0.10%)
May 23, 2007 19.01 19.12 18.87 18.97 10,411,348 -0.14(-0.73%)
May 22, 2007 19.06 19.18 18.84 19.11 12,257,593 -0.06(-0.30%)
May 21, 2007 19.09 19.23 19.01 19.17 11,153,795 -0.09(-0.46%)
May 18, 2007 19.11 19.28 19.00 19.26 15,840,376 +0.15(+0.79%)
May 17, 2007 19.02 19.13 18.94 19.11 10,005,770 +0.08(+0.43%)
May 16, 2007 19.14 19.24 18.97 19.02 13,880,153 -0.09(-0.50%)
May 15, 2007 19.13 19.23 19.02 19.12 10,082,775 +0.09(+0.47%)
May 14, 2007 19.12 19.29 18.96 19.03 11,787,750 -0.09(-0.50%)
May 11, 2007 18.85 19.13 18.70 19.12 11,234,738 +0.23(+1.20%)
May 10, 2007 19.06 19.09 18.88 18.90 12,043,403 -0.23(-1.22%)
May 09, 2007 19.10 19.19 19.00 19.13 12,766,232 +0.03(+0.13%)
May 08, 2007 18.97 19.13 18.92 19.11 15,141,764 +0.06(+0.33%)
May 07, 2007 18.97 19.14 18.91 19.04 17,902,728 +0.06(+0.30%)
May 04, 2007 18.59 19.00 18.56 18.99 26,354,824 +0.43(+2.32%)
May 03, 2007 18.14 18.71 18.14 18.56 23,326,008 +0.40(+2.23%)
May 02, 2007 18.14 18.33 18.09 18.15 26,006,588 +0.01(+0.07%)
May 01, 2007 18.65 18.65 18.12 18.14 19,057,562 -0.11(-0.62%)
Apr 30, 2007 18.66 18.73 18.25 18.25 21,223,260 -0.20(-1.06%)
Apr 27, 2007 18.44 18.51 18.34 18.45 11,667,877 -0.04(-0.21%)
Apr 26, 2007 19.17 19.17 17.95 18.49 27,205,544 -0.30(-1.58%)
Apr 25, 2007 18.25 18.83 18.08 18.78 25,582,004 +0.58(+3.20%)
Apr 24, 2007 18.06 18.23 17.94 18.20 14,502,689 +0.17(+0.95%)
Apr 23, 2007 18.14 18.19 17.97 18.03 11,891,811 -0.10(-0.56%)
Apr 20, 2007 17.97 18.21 17.92 18.13 14,374,521 +0.16(+0.88%)
Apr 19, 2007 17.58 18.11 17.08 17.97 14,285,595 +0.10(+0.57%)
Apr 18, 2007 17.80 17.97 17.67 17.87 11,986,406 -0.02(-0.11%)
Apr 17, 2007 17.72 18.18 17.72 17.89 19,792,560 -0.11(-0.60%)
Apr 16, 2007 17.87 18.11 17.87 18.00 20,028,550 +0.09(+0.49%)
Apr 13, 2007 17.50 17.99 17.44 17.91 18,531,228 +0.49(+2.80%)
Apr 12, 2007 17.50 17.50 17.30 17.42 13,046,062 +0.02(+0.11%)
Apr 11, 2007 17.58 17.64 17.32 17.40 14,885,808 -0.17(-0.97%)
Apr 10, 2007 17.39 17.61 17.37 17.58 11,132,180 +0.08(+0.47%)
Apr 09, 2007 17.59 17.73 17.47 17.49 12,310,598 -0.10(-0.58%)
Apr 05, 2007 17.57 17.64 17.47 17.59 6,981,662 +0.03(+0.14%)
Apr 04, 2007 17.45 17.63 17.42 17.57 8,118,243 +0.15(+0.87%)
Apr 03, 2007 17.57 17.64 17.30 17.42 16,290,150 -0.21(-1.22%)
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.