Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.99 16.23 15.86 16.21 9,313,584 +0.27(+1.70%)
Aug 30, 2005 15.98 16.05 15.86 15.94 5,984,878 -0.06(-0.37%)
Aug 29, 2005 15.82 16.05 15.77 16.00 5,441,388 +0.12(+0.75%)
Aug 26, 2005 15.88 16.05 15.88 15.88 6,424,077 -0.10(-0.62%)
Aug 25, 2005 16.07 16.11 15.93 15.98 5,668,081 -0.09(-0.58%)
Aug 24, 2005 16.18 16.27 16.03 16.07 8,140,273 -0.11(-0.66%)
Aug 23, 2005 16.40 16.40 16.13 16.18 8,019,380 -0.21(-1.29%)
Aug 22, 2005 16.34 16.44 16.23 16.39 9,105,757 +0.04(+0.24%)
Aug 19, 2005 16.52 16.55 16.35 16.35 7,948,143 -0.13(-0.80%)
Aug 18, 2005 16.45 16.56 16.44 16.48 6,219,117 -0.03(-0.20%)
Aug 17, 2005 16.44 16.57 16.39 16.52 6,375,931 +0.08(+0.48%)
Aug 16, 2005 16.45 16.48 16.37 16.44 8,460,542 -0.03(-0.20%)
Aug 15, 2005 16.53 16.56 16.45 16.47 4,709,692 -0.09(-0.56%)
Aug 12, 2005 16.55 16.62 16.46 16.56 4,785,759 -0.07(-0.44%)
Aug 11, 2005 16.60 16.71 16.52 16.64 4,614,456 +0.02(+0.12%)
Aug 10, 2005 16.62 16.70 16.56 16.62 7,641,911 -0.02(-0.12%)
Aug 09, 2005 16.46 16.64 16.41 16.64 7,950,557 +0.21(+1.29%)
Aug 08, 2005 16.53 16.54 16.39 16.43 3,418,809 -0.04(-0.24%)
Aug 05, 2005 16.51 16.59 16.45 16.46 4,844,319 -0.12(-0.72%)
Aug 04, 2005 16.63 16.64 16.53 16.58 4,597,703 -0.05(-0.28%)
Aug 03, 2005 16.53 16.65 16.50 16.63 5,490,289 +0.07(+0.40%)
Aug 02, 2005 16.70 16.72 16.54 16.56 7,363,299 -0.03(-0.16%)
Aug 01, 2005 16.65 16.66 16.50 16.59 9,414,554 +0.04(+0.24%)
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%)
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.