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 (%)
Mar 31, 2008 14.25 14.36 13.94 14.11 19,847,300 -0.12(-0.84%)
Mar 28, 2008 14.19 14.40 14.18 14.23 15,182,777 +0.12(+0.85%)
Mar 27, 2008 14.11 14.31 14.08 14.11 12,554,329 +0.07(+0.47%)
Mar 26, 2008 14.31 14.32 13.92 14.05 20,112,184 -0.27(-1.85%)
Mar 25, 2008 14.09 14.35 14.09 14.31 16,791,752 +0.22(+1.55%)
Mar 24, 2008 14.25 14.31 14.05 14.09 14,957,793 -0.13(-0.88%)
Mar 21, 2008 14.31 14.39 14.04 14.22 18,762,810 +0.00(+0.00%)
Mar 20, 2008 14.31 14.39 14.04 14.22 18,762,810 +0.00(+0.00%)
Mar 19, 2008 14.19 14.74 14.15 14.22 20,156,868 +0.07(+0.51%)
Mar 18, 2008 13.79 14.15 13.67 14.15 24,528,456 +0.59(+4.35%)
Mar 17, 2008 13.28 13.91 13.28 13.56 28,964,236 -0.12(-0.87%)
Mar 14, 2008 14.32 14.32 13.58 13.68 30,960,294 -0.51(-3.60%)
Mar 13, 2008 14.01 14.38 13.85 14.19 17,769,700 +0.03(+0.23%)
Mar 12, 2008 14.40 14.42 14.11 14.15 24,207,146 -0.25(-1.70%)
Mar 11, 2008 14.42 14.42 14.27 14.40 28,337,726 +0.27(+1.88%)
Mar 10, 2008 14.48 14.52 14.09 14.13 18,186,104 -0.36(-2.51%)
Mar 07, 2008 14.38 14.61 14.20 14.50 25,258,904 +0.07(+0.51%)
Mar 06, 2008 14.66 14.67 14.41 14.42 23,425,034 -0.28(-1.89%)
Mar 05, 2008 14.76 14.92 14.54 14.70 29,887,836 +0.03(+0.23%)
Mar 04, 2008 14.73 14.74 14.58 14.67 27,674,690 -0.17(-1.12%)
Mar 03, 2008 15.01 15.01 14.72 14.83 21,171,852 -0.15(-0.97%)
Feb 29, 2008 15.23 15.23 14.95 14.98 24,641,812 -0.20(-1.31%)
Feb 28, 2008 15.29 15.33 15.11 15.18 20,523,264 -0.19(-1.25%)
Feb 27, 2008 15.38 15.53 15.31 15.37 12,457,219 -0.11(-0.73%)
Feb 26, 2008 15.26 15.56 15.22 15.48 17,786,314 +0.12(+0.78%)
Feb 25, 2008 14.87 15.38 14.87 15.37 18,842,078 +0.44(+2.93%)
Feb 22, 2008 15.11 15.24 14.56 14.93 28,640,818 -0.15(-1.01%)
Feb 21, 2008 15.36 15.42 14.98 15.08 17,498,676 -0.20(-1.30%)
Feb 20, 2008 15.25 15.33 15.12 15.28 16,635,133 -0.07(-0.43%)
Feb 19, 2008 15.63 15.63 15.30 15.35 12,280,936 -0.09(-0.60%)
Feb 18, 2008 15.31 15.54 15.25 15.44 0 +0.00(+0.00%)
Feb 15, 2008 15.31 15.54 15.25 15.44 12,466,794 +0.06(+0.39%)
Feb 14, 2008 15.83 15.84 15.34 15.38 12,153,536 -0.43(-2.72%)
Feb 13, 2008 15.45 15.86 15.44 15.81 17,036,044 +0.44(+2.89%)
Feb 12, 2008 15.27 15.46 15.21 15.37 15,573,320 +0.16(+1.05%)
Feb 11, 2008 15.29 15.80 15.09 15.21 15,912,300 -0.08(-0.52%)
Feb 08, 2008 15.39 15.88 15.17 15.29 15,337,383 -0.18(-1.16%)
Feb 07, 2008 15.73 15.84 15.40 15.46 25,124,524 -0.32(-2.01%)
Feb 06, 2008 15.66 15.91 15.57 15.78 24,959,438 +0.26(+1.66%)
Feb 05, 2008 15.88 15.95 15.40 15.52 30,334,098 -0.40(-2.50%)
Feb 04, 2008 15.88 15.99 15.84 15.92 16,275,209 +0.05(+0.29%)
Feb 01, 2008 15.34 16.03 15.34 15.88 37,878,436 +0.62(+4.08%)
Jan 31, 2008 15.23 15.57 14.41 15.25 42,482,916 -0.16(-1.03%)
Jan 30, 2008 15.70 15.72 15.24 15.41 19,510,762 -0.23(-1.48%)
Jan 29, 2008 15.74 15.84 15.62 15.64 15,201,467 +0.01(+0.04%)
Jan 28, 2008 15.31 15.70 15.31 15.64 26,051,906 +0.42(+2.74%)
Jan 25, 2008 15.51 15.72 14.90 15.22 48,463,976 -0.25(-1.63%)
Jan 24, 2008 15.11 15.49 15.02 15.47 51,742,332 +0.50(+3.36%)
Jan 23, 2008 14.97 15.19 14.74 14.97 44,753,952 -0.20(-1.31%)
Jan 22, 2008 14.98 15.68 14.98 15.17 70,320,736 -1.05(-6.50%)
Jan 21, 2008 16.45 16.60 16.14 16.22 0 +0.00(+0.00%)
Jan 18, 2008 16.45 16.60 16.14 16.22 41,566,736 -0.25(-1.53%)
Jan 17, 2008 17.19 17.19 16.43 16.47 31,980,854 -0.64(-3.72%)
Jan 16, 2008 17.23 17.54 17.03 17.11 32,170,898 -0.19(-1.07%)
Jan 15, 2008 17.76 18.03 17.27 17.29 34,107,600 -0.59(-3.30%)
Jan 14, 2008 17.72 17.91 17.54 17.88 29,906,164 +0.34(+1.93%)
Jan 11, 2008 17.70 17.90 17.51 17.54 24,047,076 -0.30(-1.67%)
Jan 10, 2008 17.84 18.02 17.76 17.84 26,263,626 -0.10(-0.55%)
Jan 09, 2008 18.11 18.13 17.84 17.94 39,138,792 +0.29(+1.65%)
Jan 08, 2008 17.52 17.87 17.47 17.65 33,259,448 +0.40(+2.30%)
Jan 07, 2008 17.13 17.40 17.08 17.25 26,309,292 +0.19(+1.13%)
Jan 04, 2008 17.19 17.27 17.02 17.06 25,911,042 -0.24(-1.38%)
Jan 03, 2008 17.33 17.43 17.25 17.30 22,479,224 -0.01(-0.08%)
Jan 02, 2008 17.56 17.56 17.10 17.31 29,184,572 -0.26(-1.47%)
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.