Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 26.24 26.90 26.18 26.83 11,401,816 +0.00(+0.00%)
Mar 28, 2002 26.24 26.90 26.18 26.83 11,400,458 +0.54(+2.07%)
Mar 27, 2002 26.09 26.37 25.94 26.28 18,107,072 +0.11(+0.43%)
Mar 26, 2002 26.44 26.60 26.11 26.17 14,964,459 -0.27(-1.03%)
Mar 25, 2002 26.83 26.93 26.17 26.44 14,953,743 -0.13(-0.47%)
Mar 22, 2002 27.17 27.19 26.50 26.57 19,750,974 -0.33(-1.23%)
Mar 21, 2002 27.22 27.50 26.77 26.90 32,565,772 -0.32(-1.17%)
Mar 20, 2002 27.36 28.49 26.50 27.22 76,514,800 -5.02(-15.56%)
Mar 19, 2002 32.53 32.63 32.08 32.23 11,411,325 -0.28(-0.88%)
Mar 18, 2002 32.47 33.13 32.10 32.52 12,267,536 -1.21(-3.59%)
Mar 15, 2002 33.25 33.92 33.16 33.73 13,553,589 +0.74(+2.23%)
Mar 14, 2002 32.76 33.13 32.53 33.00 7,862,416 +0.43(+1.32%)
Mar 13, 2002 32.57 33.16 32.57 32.57 437,689 -0.13(-0.41%)
Mar 12, 2002 32.07 32.71 31.86 32.70 8,280,485 +0.50(+1.54%)
Mar 11, 2002 32.00 32.47 31.60 32.20 6,992,621 +0.40(+1.25%)
Mar 08, 2002 32.80 32.96 31.80 31.80 13,345,309 -1.28(-3.87%)
Mar 07, 2002 33.26 33.27 32.73 33.08 8,085,939 -0.19(-0.58%)
Mar 06, 2002 32.96 33.29 32.90 33.27 16,708,426 +1.19(+3.70%)
Mar 05, 2002 31.14 32.63 31.07 32.09 13,762,020 +0.42(+1.32%)
Mar 04, 2002 31.90 31.94 31.07 31.67 7,239,387 -0.13(-0.42%)
Mar 01, 2002 31.14 31.94 30.88 31.80 5,788,823 +0.66(+2.13%)
Feb 28, 2002 31.56 31.57 30.83 31.14 9,991,701 -0.32(-1.03%)
Feb 27, 2002 31.14 31.64 30.61 31.47 15,645,142 +1.31(+4.35%)
Feb 26, 2002 30.17 30.29 29.84 30.15 6,056,116 -0.01(-0.04%)
Feb 25, 2002 30.45 30.86 29.95 30.17 5,100,141 -0.31(-1.02%)
Feb 22, 2002 29.72 30.53 29.68 30.48 5,566,356 +0.46(+1.52%)
Feb 21, 2002 30.03 30.68 29.82 30.02 7,769,746 -0.34(-1.11%)
Feb 20, 2002 29.68 30.62 29.58 30.36 6,117,241 +0.50(+1.66%)
Feb 19, 2002 29.82 30.06 29.42 29.86 6,587,984 -0.19(-0.62%)
Feb 18, 2002 30.25 30.48 29.95 30.05 5,251,370 +0.00(+0.00%)
Feb 15, 2002 30.25 30.48 29.95 30.05 5,223,751 -0.12(-0.40%)
Feb 14, 2002 30.61 30.67 29.86 30.17 6,113,015 -0.42(-1.39%)
Feb 13, 2002 30.25 30.74 30.11 30.59 12,363,224 +0.52(+1.74%)
Feb 12, 2002 29.55 30.35 29.52 30.07 7,579,879 +0.14(+0.46%)
Feb 11, 2002 29.32 29.94 29.20 29.93 7,808,686 +0.58(+1.96%)
Feb 08, 2002 28.59 29.49 28.50 29.35 10,753,432 +0.80(+2.78%)
Feb 07, 2002 28.23 28.79 27.83 28.56 16,148,938 +0.20(+0.70%)
Feb 06, 2002 29.29 29.37 28.19 28.36 16,388,611 -0.60(-2.06%)
Feb 05, 2002 28.59 29.27 28.59 28.95 9,180,164 +0.14(+0.48%)
Feb 04, 2002 29.48 29.55 28.69 28.82 10,640,991 -0.67(-2.27%)
Feb 01, 2002 29.95 29.97 29.22 29.48 10,155,910 -0.58(-1.92%)
Jan 31, 2002 29.75 30.08 29.19 30.06 13,577,889 +0.29(+0.98%)
Jan 30, 2002 29.75 30.15 29.17 29.77 11,154,899 -0.13(-0.42%)
Jan 29, 2002 30.41 30.48 29.80 29.90 11,819,734 -0.46(-1.51%)
Jan 28, 2002 30.64 30.86 30.25 30.35 13,477,824 -0.29(-0.95%)
Jan 25, 2002 30.15 30.94 30.03 30.64 19,507,226 -0.40(-1.28%)
Jan 24, 2002 32.33 32.46 30.99 31.04 21,251,948 -1.68(-5.12%)
Jan 23, 2002 32.50 32.93 32.11 32.72 9,462,700 +0.35(+1.09%)
Jan 22, 2002 31.80 32.37 31.49 32.37 10,046,035 +0.60(+1.90%)
Jan 21, 2002 31.87 32.19 30.98 31.76 20,845,802 +0.00(+0.00%)
Jan 18, 2002 31.87 32.19 30.98 31.76 20,666,802 -0.50(-1.54%)
Jan 17, 2002 32.17 32.47 31.87 32.26 7,951,463 +0.09(+0.29%)
Jan 16, 2002 32.47 32.80 26.50 32.17 10,090,106 -0.34(-1.04%)
Jan 15, 2002 32.93 33.00 32.20 32.51 9,752,028 -0.16(-0.49%)
Jan 14, 2002 32.83 33.26 32.60 32.66 9,688,035 -0.17(-0.50%)
Jan 11, 2002 32.90 33.13 32.47 32.83 10,303,668 +0.04(+0.12%)
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.