Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.39 17.47 17.34 17.44 12,067,105 +0.01(+0.04%)
Dec 28, 2006 17.43 17.50 17.37 17.43 7,410,237 +0.01(+0.08%)
Dec 27, 2006 17.33 17.47 17.29 17.42 8,633,354 +0.15(+0.88%)
Dec 26, 2006 17.21 17.32 17.19 17.27 5,336,795 +0.04(+0.23%)
Dec 22, 2006 17.26 17.30 17.06 17.23 7,745,145 -0.03(-0.19%)
Dec 21, 2006 17.01 17.29 16.95 17.26 11,242,286 +0.19(+1.09%)
Dec 20, 2006 16.98 17.15 16.94 17.07 8,700,365 +0.08(+0.47%)
Dec 19, 2006 16.93 17.07 16.82 16.99 9,480,208 +0.08(+0.47%)
Dec 18, 2006 16.90 17.01 16.88 16.92 7,939,238 -0.05(-0.31%)
Dec 15, 2006 16.96 17.01 16.88 16.97 13,259,281 +0.01(+0.08%)
Dec 14, 2006 16.95 17.22 16.88 16.96 10,948,883 +0.05(+0.31%)
Dec 13, 2006 16.86 16.94 16.77 16.90 11,152,786 +0.03(+0.20%)
Dec 12, 2006 16.84 16.90 16.73 16.87 12,397,485 +0.03(+0.16%)
Dec 11, 2006 16.80 16.93 16.76 16.84 7,341,263 +0.05(+0.28%)
Dec 08, 2006 16.74 16.92 16.61 16.80 9,115,114 +0.07(+0.40%)
Dec 07, 2006 16.86 16.92 16.65 16.73 9,152,695 -0.09(-0.55%)
Dec 06, 2006 16.76 16.86 16.56 16.82 9,621,476 +0.07(+0.40%)
Dec 05, 2006 16.72 16.86 16.50 16.76 10,867,382 +0.03(+0.20%)
Dec 04, 2006 16.50 16.78 16.46 16.72 12,670,362 +0.27(+1.61%)
Dec 01, 2006 16.41 16.48 16.30 16.46 6,909,007 +0.01(+0.04%)
Nov 30, 2006 16.41 16.56 16.33 16.45 6,786,303 +0.03(+0.16%)
Nov 29, 2006 16.37 16.46 16.31 16.43 6,837,618 +0.11(+0.65%)
Nov 28, 2006 16.30 16.39 16.25 16.32 7,327,076 +0.03(+0.16%)
Nov 27, 2006 16.21 16.38 16.17 16.29 10,432,409 +0.08(+0.49%)
Nov 24, 2006 16.27 16.35 16.21 16.21 3,719,607 -0.17(-1.05%)
Nov 22, 2006 16.35 16.43 16.19 16.39 10,432,107 +0.15(+0.94%)
Nov 21, 2006 16.23 16.37 16.16 16.23 10,617,446 -0.03(-0.20%)
Nov 20, 2006 16.37 16.46 16.17 16.27 12,839,099 -0.17(-1.01%)
Nov 17, 2006 16.27 16.45 16.25 16.43 10,289,028 +0.09(+0.57%)
Nov 16, 2006 16.21 16.37 16.16 16.34 8,988,335 +0.11(+0.65%)
Nov 15, 2006 16.08 16.24 16.00 16.23 12,530,905 +0.04(+0.25%)
Nov 14, 2006 16.13 16.23 15.87 16.19 13,105,184 +0.02(+0.12%)
Nov 13, 2006 16.11 16.35 16.11 16.17 9,375,917 -0.01(-0.04%)
Nov 10, 2006 16.27 16.33 16.09 16.18 11,946,061 -0.11(-0.65%)
Nov 09, 2006 16.43 16.50 16.14 16.29 11,903,801 -0.15(-0.93%)
Nov 08, 2006 16.48 16.56 16.33 16.44 10,120,744 -0.18(-1.08%)
Nov 07, 2006 16.43 16.67 16.32 16.62 12,216,523 +0.23(+1.42%)
Nov 06, 2006 16.23 16.44 16.23 16.39 10,314,535 +0.13(+0.82%)
Nov 03, 2006 16.28 16.30 16.11 16.25 9,421,648 +0.04(+0.24%)
Nov 02, 2006 16.33 16.46 16.15 16.21 11,948,928 -0.10(-0.61%)
Nov 01, 2006 16.49 16.53 16.27 16.31 11,779,739 -0.09(-0.53%)
Oct 31, 2006 16.17 16.44 16.07 16.40 14,783,346 +0.28(+1.73%)
Oct 30, 2006 16.33 16.36 16.10 16.12 10,756,148 -0.24(-1.46%)
Oct 27, 2006 16.25 16.38 16.03 16.36 14,456,437 +0.11(+0.65%)
Oct 26, 2006 16.42 16.51 15.86 16.25 17,848,532 -0.09(-0.53%)
Oct 25, 2006 16.46 16.52 16.21 16.34 13,477,522 -0.06(-0.36%)
Oct 24, 2006 16.28 16.41 16.09 16.40 12,327,907 +0.12(+0.73%)
Oct 23, 2006 16.12 16.30 16.03 16.28 9,555,068 +0.05(+0.33%)
Oct 20, 2006 16.33 16.36 16.02 16.23 12,200,072 -0.11(-0.65%)
Oct 19, 2006 16.41 16.41 16.23 16.33 6,712,801 -0.05(-0.32%)
Oct 18, 2006 16.32 16.44 16.28 16.39 8,385,078 +0.18(+1.10%)
Oct 17, 2006 16.17 16.29 16.16 16.21 7,036,842 -0.04(-0.24%)
Oct 16, 2006 16.26 16.36 16.17 16.25 5,687,551 -0.02(-0.12%)
Oct 13, 2006 16.32 16.39 16.19 16.27 7,445,705 -0.03(-0.20%)
Oct 12, 2006 16.17 16.35 15.95 16.30 12,471,892 +0.20(+1.23%)
Oct 11, 2006 16.23 16.30 16.07 16.10 6,517,048 -0.13(-0.78%)
Oct 10, 2006 16.22 16.28 16.01 16.23 8,019,833 +0.07(+0.45%)
Oct 09, 2006 16.17 16.18 16.01 16.15 9,014,596 -0.03(-0.16%)
Oct 06, 2006 16.15 16.28 16.10 16.18 10,804,294 -0.07(-0.41%)
Oct 05, 2006 16.20 16.37 16.19 16.25 18,972,640 -0.07(-0.41%)
Oct 04, 2006 16.22 16.41 16.21 16.31 10,975,144 -0.13(-0.81%)
Oct 03, 2006 16.40 16.52 16.33 16.45 11,646,470 +0.09(+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.