Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.24 +0.10 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.72 16.73 16.54 16.55 8,710,477 -0.13(-0.75%)
Jul 28, 2005 16.73 16.88 16.66 16.68 11,670,165 +0.05(+0.28%)
Jul 27, 2005 16.41 16.64 16.40 16.63 6,810,753 +0.23(+1.37%)
Jul 26, 2005 16.48 16.56 16.40 16.41 6,205,534 -0.02(-0.12%)
Jul 25, 2005 16.50 16.55 16.39 16.43 5,524,096 -0.11(-0.64%)
Jul 22, 2005 16.54 16.60 16.43 16.53 4,457,643 -0.02(-0.12%)
Jul 21, 2005 16.67 16.72 16.55 16.55 5,323,061 -0.19(-1.11%)
Jul 20, 2005 16.57 16.82 16.56 16.74 5,062,258 +0.11(+0.64%)
Jul 19, 2005 16.69 16.76 16.60 16.63 4,361,653 -0.02(-0.12%)
Jul 18, 2005 16.65 16.77 16.63 16.65 4,700,032 -0.07(-0.44%)
Jul 15, 2005 16.61 16.80 16.58 16.72 8,343,723 +0.11(+0.68%)
Jul 14, 2005 16.50 16.77 16.50 16.61 5,979,294 +0.11(+0.68%)
Jul 13, 2005 16.56 16.56 16.44 16.50 5,317,326 +0.00(+0.00%)
Jul 12, 2005 16.43 16.56 16.35 16.50 6,134,598 -0.03(-0.16%)
Jul 11, 2005 16.52 16.52 16.37 16.52 5,847,987 +0.02(+0.12%)
Jul 08, 2005 16.29 16.53 16.23 16.50 6,050,079 +0.21(+1.26%)
Jul 07, 2005 16.28 16.40 16.22 16.30 7,922,787 -0.19(-1.13%)
Jul 06, 2005 16.70 16.73 16.48 16.48 6,006,762 -0.26(-1.54%)
Jul 05, 2005 16.72 16.75 16.59 16.74 8,390,964 +0.05(+0.28%)
Jul 01, 2005 16.75 16.80 16.56 16.70 6,088,263 +0.15(+0.88%)
Jun 30, 2005 16.63 16.70 16.50 16.55 9,483,075 -0.15(-0.91%)
Jun 29, 2005 16.73 16.84 16.68 16.70 8,139,368 -0.05(-0.28%)
Jun 28, 2005 16.62 16.85 16.55 16.75 8,953,320 +0.25(+1.53%)
Jun 27, 2005 16.70 16.72 16.49 16.50 7,135,851 -0.23(-1.35%)
Jun 24, 2005 16.90 16.91 16.72 16.72 6,962,284 -0.16(-0.94%)
Jun 23, 2005 16.96 17.09 16.88 16.88 6,917,610 -0.10(-0.59%)
Jun 22, 2005 17.09 17.09 16.84 16.98 8,461,749 -0.05(-0.31%)
Jun 21, 2005 16.96 17.09 16.94 17.03 5,522,436 +0.07(+0.43%)
Jun 20, 2005 16.76 17.02 16.74 16.96 7,367,223 +0.11(+0.67%)
Jun 17, 2005 16.92 16.92 16.68 16.85 10,313,780 +0.11(+0.67%)
Jun 16, 2005 16.70 16.77 16.60 16.74 5,927,978 +0.04(+0.24%)
Jun 15, 2005 16.87 16.92 16.64 16.70 5,715,170 -0.17(-1.02%)
Jun 14, 2005 16.77 16.95 16.74 16.87 4,895,182 +0.09(+0.55%)
Jun 13, 2005 16.71 16.92 16.66 16.78 8,444,543 +0.22(+1.32%)
Jun 10, 2005 16.37 16.70 16.37 16.56 4,828,773 -0.05(-0.32%)
Jun 09, 2005 16.59 16.65 16.48 16.61 7,254,329 +0.01(+0.08%)
Jun 08, 2005 16.77 16.80 16.54 16.60 8,123,218 -0.11(-0.67%)
Jun 07, 2005 16.81 16.90 16.69 16.71 5,778,409 -0.13(-0.79%)
Jun 06, 2005 16.68 16.86 16.66 16.84 4,930,348 +0.13(+0.79%)
Jun 03, 2005 16.80 16.84 16.57 16.71 6,316,466 -0.19(-1.10%)
Jun 02, 2005 16.83 16.90 16.79 16.90 5,202,168 +0.01(+0.08%)
Jun 01, 2005 16.80 17.03 16.73 16.88 5,376,338 +0.08(+0.47%)
May 31, 2005 16.83 16.90 16.73 16.80 5,854,627 -0.11(-0.67%)
May 27, 2005 16.83 16.94 16.82 16.92 3,604,601 -0.05(-0.27%)
May 26, 2005 16.96 17.02 16.84 16.96 5,606,955 +0.00(+0.00%)
May 25, 2005 17.05 17.13 16.90 16.96 5,577,223 -0.17(-1.01%)
May 24, 2005 17.16 17.23 17.04 17.13 5,449,991 -0.02(-0.12%)
May 23, 2005 17.04 17.20 16.96 17.15 6,419,549 +0.11(+0.62%)
May 20, 2005 16.90 17.17 16.80 17.05 9,506,167 +0.19(+1.10%)
May 19, 2005 16.82 16.87 16.74 16.86 4,904,690 +0.04(+0.24%)
May 18, 2005 16.96 16.99 16.78 16.82 6,760,192 -0.09(-0.51%)
May 17, 2005 16.76 16.92 16.68 16.91 4,732,331 +0.04(+0.24%)
May 16, 2005 16.79 16.92 16.77 16.87 5,134,552 +0.11(+0.63%)
May 13, 2005 16.83 16.83 16.58 16.76 7,931,993 -0.06(-0.35%)
May 12, 2005 16.89 16.99 16.70 16.82 8,730,249 -0.03(-0.16%)
May 11, 2005 16.89 17.03 16.81 16.85 10,880,965 -0.09(-0.55%)
May 10, 2005 17.03 17.03 16.76 16.94 9,108,473 -0.25(-1.43%)
May 09, 2005 17.06 17.19 16.97 17.19 5,782,786 -0.03(-0.15%)
May 06, 2005 17.37 17.52 17.17 17.21 4,679,506 -0.09(-0.54%)
May 05, 2005 17.50 17.50 17.18 17.31 6,453,810 -0.24(-1.36%)
May 04, 2005 17.52 17.62 17.37 17.54 7,666,814 +0.02(+0.11%)
May 03, 2005 17.33 17.54 17.23 17.52 8,459,636 +0.25(+1.42%)
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.