Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.25 16.37 16.13 16.27 11,145,089 -0.01(-0.04%)
May 30, 2006 16.56 16.62 16.25 16.27 11,362,726 -0.26(-1.56%)
May 26, 2006 16.33 16.56 16.31 16.53 7,421,104 +0.23(+1.38%)
May 25, 2006 15.95 16.35 15.93 16.31 8,208,492 +0.42(+2.67%)
May 24, 2006 15.91 16.10 15.86 15.88 10,755,092 -0.01(-0.08%)
May 23, 2006 15.78 16.03 15.74 15.90 7,991,459 +0.09(+0.55%)
May 22, 2006 15.91 16.21 15.81 15.81 8,383,266 -0.21(-1.28%)
May 19, 2006 16.08 16.08 15.81 16.01 8,508,235 +0.01(+0.08%)
May 18, 2006 15.91 16.27 15.38 16.00 8,425,677 +0.01(+0.08%)
May 17, 2006 16.17 16.37 15.93 15.99 9,053,536 -0.29(-1.79%)
May 16, 2006 16.15 16.54 16.15 16.28 8,760,887 +0.07(+0.45%)
May 15, 2006 16.06 16.40 16.05 16.21 7,260,668 +0.11(+0.70%)
May 12, 2006 16.28 16.40 16.07 16.09 8,813,108 -0.22(-1.34%)
May 11, 2006 16.47 16.58 16.26 16.31 10,046,035 -0.22(-1.32%)
May 10, 2006 16.58 16.63 16.50 16.53 6,766,984 -0.07(-0.44%)
May 09, 2006 16.62 16.66 16.53 16.60 6,345,896 -0.03(-0.20%)
May 08, 2006 16.76 16.78 16.59 16.64 9,528,353 -0.11(-0.67%)
May 05, 2006 16.69 16.84 16.58 16.75 7,452,346 +0.17(+1.00%)
May 04, 2006 16.52 16.63 16.50 16.58 6,484,599 +0.09(+0.56%)
May 03, 2006 16.50 16.63 16.43 16.49 7,110,948 -0.07(-0.40%)
May 02, 2006 16.65 16.65 16.43 16.56 8,561,361 -0.01(-0.04%)
May 01, 2006 16.92 16.93 16.50 16.56 10,500,779 -0.25(-1.50%)
Apr 28, 2006 16.76 16.93 16.64 16.82 12,986,102 +0.07(+0.44%)
Apr 27, 2006 16.53 16.82 16.48 16.74 10,678,119 +0.20(+1.20%)
Apr 26, 2006 16.46 16.60 16.42 16.54 10,648,839 +0.19(+1.13%)
Apr 25, 2006 16.30 16.51 16.28 16.36 10,206,169 +0.07(+0.41%)
Apr 24, 2006 16.37 16.49 16.17 16.29 11,724,197 -0.14(-0.85%)
Apr 21, 2006 16.50 16.56 16.37 16.43 8,816,579 +0.07(+0.45%)
Apr 20, 2006 16.45 16.56 16.23 16.36 8,222,831 -0.03(-0.16%)
Apr 19, 2006 16.45 16.56 16.20 16.39 9,808,475 -0.07(-0.40%)
Apr 18, 2006 16.21 16.50 16.21 16.45 11,430,191 +0.25(+1.55%)
Apr 17, 2006 15.99 16.22 15.95 16.20 10,038,790 +0.27(+1.71%)
Apr 13, 2006 15.94 16.03 15.86 15.93 6,010,686 -0.01(-0.08%)
Apr 12, 2006 16.01 16.05 15.90 15.94 7,654,438 -0.07(-0.41%)
Apr 11, 2006 16.09 16.15 15.84 16.01 9,492,584 -0.07(-0.45%)
Apr 10, 2006 16.21 16.23 15.97 16.08 10,167,079 -0.16(-0.98%)
Apr 07, 2006 16.30 16.49 16.19 16.24 11,582,476 -0.20(-1.21%)
Apr 06, 2006 16.23 16.46 16.17 16.44 12,544,186 +0.18(+1.10%)
Apr 05, 2006 16.23 16.33 16.19 16.26 8,554,871 -0.14(-0.85%)
Apr 04, 2006 16.25 16.46 16.25 16.40 11,537,953 +0.03(+0.16%)
Apr 03, 2006 16.40 16.54 16.30 16.37 9,142,885 +0.07(+0.41%)
Mar 31, 2006 16.50 16.58 16.27 16.31 12,123,250 -0.23(-1.36%)
Mar 30, 2006 16.48 16.62 16.36 16.53 9,788,552 +0.01(+0.04%)
Mar 29, 2006 16.48 16.71 16.48 16.52 9,006,295 +0.03(+0.20%)
Mar 28, 2006 16.61 16.74 16.46 16.49 11,323,032 -0.15(-0.88%)
Mar 27, 2006 16.82 16.91 16.58 16.64 16,074,984 -0.27(-1.61%)
Mar 24, 2006 16.86 17.03 16.78 16.91 17,193,508 +0.01(+0.08%)
Mar 23, 2006 16.76 16.99 16.66 16.90 19,915,786 +0.17(+1.03%)
Mar 22, 2006 17.07 17.19 16.56 16.72 74,970,360 +1.60(+10.56%)
Mar 21, 2006 15.24 15.28 15.08 15.13 7,234,105 -0.12(-0.78%)
Mar 20, 2006 15.24 15.34 15.19 15.25 7,169,206 +0.06(+0.39%)
Mar 17, 2006 15.23 15.27 15.09 15.19 11,569,346 +0.07(+0.44%)
Mar 16, 2006 15.14 15.16 15.06 15.12 9,392,670 +0.03(+0.22%)
Mar 15, 2006 15.13 15.18 15.07 15.09 10,419,127 -0.09(-0.61%)
Mar 14, 2006 15.12 15.19 15.07 15.18 12,332,586 -0.02(-0.13%)
Mar 13, 2006 15.18 15.21 15.07 15.20 10,460,482 +0.02(+0.13%)
Mar 10, 2006 15.17 15.25 15.09 15.18 8,107,522 +0.14(+0.93%)
Mar 09, 2006 15.13 15.16 14.95 15.04 10,394,073 -0.09(-0.57%)
Mar 08, 2006 15.00 15.14 14.95 15.13 6,689,709 +0.16(+1.06%)
Mar 07, 2006 15.11 15.19 14.93 14.97 10,352,417 -0.11(-0.75%)
Mar 06, 2006 15.19 15.25 15.07 15.08 6,122,826 -0.09(-0.61%)
Mar 03, 2006 14.95 15.25 14.95 15.17 12,673,078 +0.10(+0.66%)
Mar 02, 2006 15.11 15.17 15.03 15.07 7,796,008 -0.01(-0.09%)
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.