Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 -0.78 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.25 15.33 15.17 15.23 11,702,464 -0.10(-0.65%)
Dec 29, 2005 15.17 15.42 15.17 15.33 11,601,191 +0.15(+1.00%)
Dec 28, 2005 15.30 15.35 15.17 15.17 11,852,788 -0.13(-0.82%)
Dec 27, 2005 15.69 15.75 15.21 15.30 18,752,438 +0.10(+0.65%)
Dec 23, 2005 15.15 15.23 15.09 15.20 8,310,821 +0.05(+0.31%)
Dec 22, 2005 14.87 15.17 14.86 15.15 11,125,015 +0.16(+1.06%)
Dec 21, 2005 14.85 15.03 14.85 14.99 10,536,700 +0.13(+0.85%)
Dec 20, 2005 14.93 14.93 14.67 14.87 12,600,029 -0.03(-0.22%)
Dec 19, 2005 14.99 15.24 14.89 14.90 20,632,088 +0.31(+2.13%)
Dec 16, 2005 14.49 14.66 14.44 14.59 15,545,983 +0.11(+0.73%)
Dec 15, 2005 14.54 14.60 14.45 14.48 12,580,560 -0.05(-0.36%)
Dec 14, 2005 14.33 14.55 14.30 14.54 17,559,808 +0.26(+1.81%)
Dec 13, 2005 14.05 14.32 14.05 14.28 11,917,083 +0.15(+1.03%)
Dec 12, 2005 14.19 14.28 14.00 14.13 9,982,192 -0.06(-0.42%)
Dec 09, 2005 14.35 14.42 14.15 14.19 10,605,523 -0.16(-1.11%)
Dec 08, 2005 14.31 14.40 14.25 14.35 9,459,681 +0.08(+0.56%)
Dec 07, 2005 14.28 14.41 14.21 14.27 11,726,914 -0.06(-0.42%)
Dec 06, 2005 14.43 14.50 14.32 14.33 11,115,960 -0.11(-0.78%)
Dec 05, 2005 14.44 14.49 14.38 14.44 8,624,147 -0.05(-0.37%)
Dec 02, 2005 14.27 14.53 14.21 14.50 12,482,306 +0.17(+1.16%)
Dec 01, 2005 14.40 14.44 14.27 14.33 13,059,000 +0.03(+0.19%)
Nov 30, 2005 14.54 14.54 14.30 14.30 10,667,705 -0.21(-1.42%)
Nov 29, 2005 14.64 14.69 14.46 14.51 11,686,164 -0.14(-0.95%)
Nov 28, 2005 14.74 14.74 14.60 14.65 17,273,046 -0.10(-0.67%)
Nov 25, 2005 14.85 14.87 14.68 14.75 4,549,105 -0.09(-0.63%)
Nov 23, 2005 14.75 14.88 14.68 14.84 8,686,631 +0.04(+0.27%)
Nov 22, 2005 14.64 14.82 14.59 14.80 9,433,873 +0.03(+0.22%)
Nov 21, 2005 14.74 14.78 14.59 14.77 9,843,037 -0.01(-0.04%)
Nov 18, 2005 14.68 14.83 14.60 14.78 12,769,672 +0.22(+1.50%)
Nov 17, 2005 14.48 14.67 14.42 14.56 14,446,174 +0.08(+0.55%)
Nov 16, 2005 14.46 14.51 14.23 14.48 15,011,851 +0.07(+0.46%)
Nov 15, 2005 14.34 14.41 14.26 14.41 9,208,387 +0.01(+0.05%)
Nov 14, 2005 14.55 14.58 14.36 14.40 12,820,987 -0.23(-1.58%)
Nov 11, 2005 14.16 14.67 14.01 14.64 16,731,820 +0.23(+1.56%)
Nov 10, 2005 14.28 14.48 14.28 14.41 12,036,315 +0.09(+0.60%)
Nov 09, 2005 14.17 14.35 14.13 14.32 10,930,922 +0.13(+0.89%)
Nov 08, 2005 14.08 14.29 14.07 14.20 8,958,300 +0.09(+0.61%)
Nov 07, 2005 14.15 14.19 13.90 14.11 12,405,937 -0.01(-0.09%)
Nov 04, 2005 14.07 14.16 14.03 14.13 9,836,396 +0.09(+0.66%)
Nov 03, 2005 14.00 14.10 13.87 14.03 10,648,839 +0.10(+0.71%)
Nov 02, 2005 13.91 13.98 13.85 13.93 15,951,374 +0.00(+0.00%)
Nov 01, 2005 14.03 14.08 13.90 13.93 10,847,912 -0.09(-0.66%)
Oct 31, 2005 13.93 14.21 13.92 14.03 14,566,313 +0.02(+0.14%)
Oct 28, 2005 13.90 14.01 13.72 14.01 25,439,430 -0.35(-2.45%)
Oct 27, 2005 14.41 14.43 14.34 14.36 11,996,018 -0.03(-0.18%)
Oct 26, 2005 14.36 14.43 14.31 14.38 14,426,856 +0.04(+0.28%)
Oct 25, 2005 14.28 14.53 14.28 14.34 14,492,962 +0.01(+0.05%)
Oct 24, 2005 14.28 14.38 14.21 14.34 8,847,821 +0.13(+0.89%)
Oct 21, 2005 14.38 14.50 14.15 14.21 12,910,185 -0.15(-1.02%)
Oct 20, 2005 14.52 14.56 14.30 14.36 18,210,456 -0.25(-1.72%)
Oct 19, 2005 14.70 14.76 14.46 14.61 12,748,240 -0.11(-0.76%)
Oct 18, 2005 14.89 14.94 14.71 14.72 8,513,366 -0.17(-1.16%)
Oct 17, 2005 14.78 14.92 14.75 14.89 10,315,289 +0.11(+0.76%)
Oct 14, 2005 14.85 14.97 14.62 14.78 7,412,048 -0.09(-0.62%)
Oct 13, 2005 14.83 15.07 14.74 14.87 6,855,277 -0.05(-0.31%)
Oct 12, 2005 15.31 15.31 14.75 14.92 14,472,888 -0.03(-0.18%)
Oct 11, 2005 15.17 15.19 14.87 14.95 10,626,502 -0.16(-1.05%)
Oct 10, 2005 15.24 15.25 14.95 15.11 8,756,510 -0.13(-0.87%)
Oct 07, 2005 15.36 15.46 15.14 15.24 22,018,356 -0.12(-0.78%)
Oct 06, 2005 15.50 15.50 15.19 15.36 13,194,382 +0.01(+0.04%)
Oct 05, 2005 15.66 15.69 15.35 15.35 10,834,480 -0.46(-2.89%)
Oct 04, 2005 15.79 15.95 15.77 15.81 6,345,444 -0.06(-0.38%)
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.