Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.75 +0.72 (+0.91%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.43 20.17 19.43 20.08 14,530,543 +0.13(+0.63%)
May 30, 2007 19.76 19.96 19.74 19.96 10,253,249 +0.01(+0.07%)
May 29, 2007 19.78 20.00 19.55 19.94 15,436,689 +0.03(+0.17%)
May 25, 2007 19.93 20.03 19.86 19.91 13,281,938 +0.01(+0.07%)
May 24, 2007 19.91 20.01 19.86 19.90 13,830,843 +0.02(+0.10%)
May 23, 2007 19.92 20.03 19.77 19.88 9,937,714 -0.15(-0.73%)
May 22, 2007 19.97 20.09 19.74 20.02 11,699,969 -0.06(-0.30%)
May 21, 2007 20.00 20.14 19.92 20.08 10,646,385 -0.09(-0.46%)
May 18, 2007 20.02 20.20 19.90 20.18 15,119,764 +0.16(+0.79%)
May 17, 2007 19.92 20.04 19.84 20.02 9,550,587 +0.09(+0.43%)
May 16, 2007 20.05 20.16 19.87 19.93 13,248,716 -0.10(-0.50%)
May 15, 2007 20.04 20.14 19.93 20.03 9,624,088 +0.09(+0.47%)
May 14, 2007 20.04 20.21 19.86 19.94 11,251,500 -0.10(-0.50%)
May 11, 2007 19.75 20.04 19.59 20.04 10,723,646 +0.24(+1.20%)
May 10, 2007 19.97 20.00 19.78 19.80 11,495,523 -0.25(-1.22%)
May 09, 2007 20.01 20.11 19.91 20.04 12,185,469 +0.03(+0.13%)
May 08, 2007 19.88 20.04 19.82 20.02 14,452,933 +0.07(+0.33%)
May 07, 2007 19.88 20.05 19.81 19.95 17,088,294 +0.06(+0.30%)
May 04, 2007 19.47 19.91 19.45 19.89 25,155,886 +0.45(+2.32%)
May 03, 2007 19.01 19.61 19.01 19.44 22,264,860 +0.42(+2.23%)
May 02, 2007 19.00 19.20 18.95 19.02 24,823,494 +0.01(+0.07%)
May 01, 2007 19.54 19.54 18.98 19.00 18,190,592 -0.12(-0.62%)
Apr 30, 2007 19.55 19.63 19.12 19.12 20,257,768 -0.21(-1.06%)
Apr 27, 2007 19.32 19.39 19.21 19.33 11,137,080 -0.04(-0.20%)
Apr 26, 2007 20.08 20.08 18.80 19.37 25,967,906 -0.31(-1.58%)
Apr 25, 2007 19.12 19.73 18.94 19.68 24,418,224 +0.61(+3.20%)
Apr 24, 2007 18.92 19.10 18.79 19.07 13,842,931 +0.18(+0.95%)
Apr 23, 2007 19.01 19.06 18.82 18.89 11,350,827 -0.11(-0.56%)
Apr 20, 2007 18.83 19.08 18.78 19.00 13,720,594 +0.17(+0.88%)
Apr 19, 2007 18.42 18.98 17.89 18.83 13,635,713 +0.11(+0.57%)
Apr 18, 2007 18.64 18.82 18.51 18.72 11,441,119 -0.02(-0.11%)
Apr 17, 2007 18.57 19.05 18.57 18.74 18,892,156 -0.11(-0.60%)
Apr 16, 2007 18.72 18.98 18.72 18.86 19,117,408 +0.09(+0.49%)
Apr 13, 2007 18.33 18.85 18.27 18.76 17,688,204 +0.51(+2.80%)
Apr 12, 2007 18.33 18.33 18.12 18.25 12,452,569 +0.02(+0.11%)
Apr 11, 2007 18.41 18.49 18.14 18.23 14,208,621 -0.18(-0.97%)
Apr 10, 2007 18.22 18.45 18.19 18.41 10,625,753 +0.09(+0.47%)
Apr 09, 2007 18.43 18.57 18.30 18.33 11,750,563 -0.11(-0.58%)
Apr 05, 2007 18.41 18.49 18.30 18.43 6,664,052 +0.03(+0.14%)
Apr 04, 2007 18.29 18.47 18.25 18.41 7,748,927 +0.16(+0.87%)
Apr 03, 2007 18.41 18.49 18.13 18.25 15,549,077 -0.23(-1.22%)
Apr 02, 2007 18.41 18.50 18.30 18.47 12,625,400 +0.08(+0.43%)
Mar 30, 2007 18.49 18.56 18.22 18.39 10,563,817 -0.10(-0.54%)
Mar 29, 2007 18.30 18.62 18.30 18.49 18,839,674 +0.19(+1.05%)
Mar 28, 2007 18.42 18.48 18.21 18.30 11,455,909 -0.12(-0.65%)
Mar 27, 2007 18.42 18.55 18.23 18.42 18,574,016 +0.12(+0.65%)
Mar 26, 2007 18.18 18.34 18.05 18.30 9,311,416 +0.01(+0.07%)
Mar 23, 2007 18.43 18.48 18.10 18.29 10,308,730 -0.13(-0.68%)
Mar 22, 2007 17.86 18.55 17.70 18.41 12,206,906 +0.05(+0.29%)
Mar 21, 2007 17.92 18.39 17.77 18.36 11,703,747 +0.37(+2.06%)
Mar 20, 2007 17.85 18.19 17.77 17.99 12,572,197 +0.14(+0.78%)
Mar 19, 2007 17.89 17.96 17.71 17.85 10,191,831 +0.08(+0.45%)
Mar 16, 2007 17.97 17.98 17.50 17.77 23,161,132 -0.20(-1.11%)
Mar 15, 2007 17.85 17.98 17.76 17.97 17,036,542 +0.07(+0.37%)
Mar 14, 2007 18.13 17.92 17.56 17.90 16,552,820 +0.15(+0.82%)
Mar 13, 2007 18.13 18.19 17.74 17.76 14,149,149 -0.37(-2.05%)
Mar 12, 2007 17.84 18.15 17.76 18.13 12,539,055 +0.29(+1.63%)
Mar 09, 2007 18.15 18.16 17.82 17.84 9,074,665 -0.16(-0.88%)
Mar 08, 2007 18.04 18.10 17.92 18.00 10,380,339 +0.03(+0.15%)
Mar 07, 2007 17.84 18.06 17.70 17.97 19,326,868 +0.07(+0.41%)
Mar 06, 2007 17.55 17.90 17.49 17.90 14,271,702 +0.44(+2.50%)
Mar 05, 2007 17.31 17.70 17.25 17.46 10,958,393 -0.05(-0.27%)
Mar 02, 2007 17.64 17.69 17.32 17.51 11,561,196 -0.15(-0.83%)
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.