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 (%)
Jun 28, 2002 17.37 18.00 16.90 17.03 16,204,932 -0.34(-1.95%)
Jun 27, 2002 17.16 17.55 16.57 17.37 10,128,139 +0.25(+1.47%)
Jun 26, 2002 16.43 17.15 16.24 17.11 12,521,245 +0.42(+2.50%)
Jun 25, 2002 16.96 17.03 16.60 16.70 9,643,209 +0.03(+0.20%)
Jun 21, 2002 16.90 17.35 16.71 16.66 10,165,116 -0.50(-2.90%)
Jun 20, 2002 17.45 17.66 16.99 17.16 10,153,042 -0.25(-1.41%)
Jun 19, 2002 17.62 17.96 17.30 17.41 7,777,745 -0.19(-1.05%)
Jun 18, 2002 17.23 17.72 17.17 17.59 8,120,351 +0.27(+1.53%)
Jun 17, 2002 17.86 17.86 17.13 17.33 12,190,261 -0.43(-2.43%)
Jun 14, 2002 17.81 18.02 17.23 17.76 12,408,955 +0.90(+5.35%)
Jun 12, 2002 17.13 17.36 16.60 16.86 13,660,597 -0.37(-2.15%)
Jun 11, 2002 17.62 17.71 17.07 17.23 13,994,750 -0.60(-3.35%)
Jun 10, 2002 17.78 18.08 17.36 17.82 8,188,872 -0.12(-0.66%)
Jun 07, 2002 16.70 18.09 16.70 17.94 23,299,278 +0.58(+3.36%)
Jun 06, 2002 18.22 18.22 17.28 17.36 25,719,702 -1.25(-6.70%)
Jun 05, 2002 18.88 18.92 18.35 18.61 19,778,292 -2.01(-9.77%)
May 31, 2002 20.54 21.00 20.53 20.62 19,447,610 +0.56(+2.81%)
May 28, 2002 20.27 20.41 19.88 20.06 6,880,632 -0.09(-0.43%)
May 27, 2002 20.49 20.63 20.02 20.14 6,841,240 +0.00(+0.00%)
May 24, 2002 20.49 20.63 20.02 20.14 6,841,240 -0.34(-1.68%)
May 23, 2002 20.24 20.63 20.04 20.49 8,735,984 +0.03(+0.13%)
May 22, 2002 20.34 20.71 20.15 20.46 13,454,883 +0.52(+2.63%)
May 21, 2002 20.27 20.29 19.81 19.94 10,221,865 -0.38(-1.86%)
May 20, 2002 20.02 20.71 19.90 20.31 9,882,882 +0.13(+0.62%)
May 17, 2002 19.72 20.20 19.72 20.19 11,000,349 +0.28(+1.43%)
May 16, 2002 20.04 20.04 19.55 19.90 10,708,003 +0.01(+0.03%)
May 15, 2002 19.88 20.18 19.67 19.90 16,842,600 -0.11(-0.56%)
May 14, 2002 19.05 20.08 19.05 20.01 21,436,834 +1.21(+6.45%)
May 13, 2002 18.76 18.94 18.70 18.80 8,560,606 +0.18(+0.96%)
May 10, 2002 18.65 18.78 18.55 18.62 7,149,585 -0.13(-0.71%)
May 09, 2002 18.88 18.96 18.62 18.75 10,718,568 -0.13(-0.70%)
May 08, 2002 18.68 19.35 18.68 18.88 15,661,442 +0.32(+1.75%)
May 07, 2002 18.95 19.05 18.55 18.56 11,360,915 -0.55(-2.88%)
May 06, 2002 19.31 19.37 19.02 19.11 12,121,740 -0.40(-2.04%)
May 03, 2002 19.38 19.55 18.82 19.51 13,329,764 +0.03(+0.14%)
May 02, 2002 19.48 19.54 19.05 19.48 13,762,322 -0.19(-0.94%)
May 01, 2002 18.98 19.68 18.92 19.67 16,114,376 +0.58(+3.06%)
Apr 30, 2002 19.02 19.20 18.88 19.08 11,171,652 -0.09(-0.48%)
Apr 29, 2002 19.58 19.58 19.08 19.17 13,401,152 -0.25(-1.30%)
Apr 26, 2002 19.78 20.37 19.02 19.43 5,327,740 -0.38(-1.91%)
Apr 25, 2002 20.47 20.47 19.53 19.80 24,084,856 -0.74(-3.58%)
Apr 24, 2002 20.61 20.96 20.37 20.54 13,759,152 +0.01(+0.03%)
Apr 23, 2002 21.04 21.20 20.47 20.53 12,804,385 -0.49(-2.33%)
Apr 22, 2002 21.63 21.63 20.90 21.02 1,041,399 -0.49(-2.28%)
Apr 19, 2002 21.73 22.59 21.43 21.51 11,211,799 -0.17(-0.76%)
Apr 18, 2002 21.33 21.76 21.21 21.68 12,691,039 +0.49(+2.31%)
Apr 17, 2002 21.47 21.49 21.06 21.19 14,052,857 +0.00(+0.00%)
Apr 16, 2002 21.17 21.37 20.90 21.19 12,612,104 +0.16(+0.76%)
Apr 15, 2002 20.57 21.20 20.54 21.03 13,783,603 +0.39(+1.89%)
Apr 12, 2002 20.21 20.74 20.04 20.64 16,093,850 +0.39(+1.93%)
Apr 11, 2002 20.79 20.93 20.21 20.25 20,813,956 -0.54(-2.58%)
Apr 10, 2002 20.87 20.97 20.51 20.78 22,936,298 -0.13(-0.60%)
Apr 09, 2002 21.36 21.47 20.90 20.91 21,706,842 -0.36(-1.71%)
Apr 08, 2002 21.53 21.86 21.16 21.28 18,419,038 -0.30(-1.41%)
Apr 05, 2002 21.53 21.90 21.14 21.58 32,339,230 +0.28(+1.31%)
Apr 04, 2002 19.81 21.37 19.32 21.30 134,004,736 -3.68(-14.72%)
Apr 03, 2002 25.28 25.37 24.70 24.98 24,638,156 -0.36(-1.41%)
Apr 02, 2002 26.09 26.11 25.28 25.34 3,139,291 -1.43(-5.35%)
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.