Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.05 +0.17 (+0.21%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.06 17.17 16.97 17.13 9,907,181 +0.11(+0.62%)
Jun 29, 2006 16.99 17.09 16.84 17.03 14,116,247 +0.30(+1.78%)
Jun 28, 2006 16.80 16.98 16.70 16.73 7,213,428 -0.03(-0.16%)
Jun 27, 2006 17.05 17.07 16.71 16.76 11,196,253 -0.28(-1.67%)
Jun 26, 2006 16.90 17.12 16.71 17.04 11,407,401 +0.14(+0.82%)
Jun 23, 2006 16.92 17.07 16.82 16.90 8,680,292 -0.08(-0.47%)
Jun 22, 2006 17.02 17.06 16.74 16.98 11,297,827 -0.06(-0.35%)
Jun 21, 2006 16.94 17.21 16.92 17.04 10,874,627 +0.11(+0.63%)
Jun 20, 2006 16.83 16.99 16.76 16.94 12,162,189 +0.09(+0.55%)
Jun 19, 2006 16.78 16.90 16.66 16.84 9,267,853 +0.16(+0.95%)
Jun 16, 2006 16.64 16.76 16.62 16.68 10,431,654 -0.06(-0.36%)
Jun 15, 2006 16.43 16.76 16.43 16.74 12,272,517 +0.34(+2.10%)
Jun 14, 2006 16.41 16.50 16.26 16.40 11,779,739 -0.05(-0.28%)
Jun 13, 2006 16.25 16.66 16.22 16.45 13,981,167 +0.23(+1.39%)
Jun 12, 2006 16.59 16.63 16.22 16.22 8,679,688 -0.31(-1.88%)
Jun 09, 2006 16.70 16.74 16.50 16.53 7,383,372 -0.20(-1.19%)
Jun 08, 2006 16.40 16.78 16.37 16.73 14,144,168 +0.23(+1.41%)
Jun 07, 2006 16.57 16.68 16.48 16.50 5,994,084 -0.07(-0.40%)
Jun 06, 2006 16.63 16.74 16.45 16.56 8,096,655 -0.11(-0.64%)
Jun 05, 2006 16.64 16.84 16.62 16.67 11,030,384 -0.07(-0.43%)
Jun 02, 2006 16.63 16.83 16.53 16.74 9,250,949 +0.08(+0.48%)
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.