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 (%)
Jul 31, 2002 15.11 15.56 14.74 15.52 11,806,151 +0.44(+2.90%)
Jul 30, 2002 14.54 15.23 14.44 15.09 15,483,499 +0.16(+1.07%)
Jul 29, 2002 13.78 15.02 13.78 14.93 12,590,672 +1.18(+8.58%)
Jul 26, 2002 13.72 13.79 13.17 13.75 15,130,781 -0.13(-0.95%)
Jul 25, 2002 13.38 14.13 13.22 13.88 20,890,324 +0.27(+1.95%)
Jul 24, 2002 13.25 13.72 12.92 13.62 27,408,732 -0.36(-2.61%)
Jul 23, 2002 14.25 14.18 13.23 13.98 26,158,600 -0.46(-3.21%)
Jul 22, 2002 14.71 15.00 14.26 14.44 15,641,973 -0.27(-1.80%)
Jul 19, 2002 14.58 15.17 14.25 14.71 13,358,440 -1.28(-8.00%)
Jul 17, 2002 16.17 16.37 15.58 15.99 13,458,958 +0.95(+6.30%)
Jul 12, 2002 14.48 15.35 14.11 15.04 21,994,058 +0.39(+2.67%)
Jul 11, 2002 13.91 14.81 12.91 14.65 56,216,260 -0.69(-4.49%)
Jul 10, 2002 15.64 16.00 14.84 15.34 16,647,150 -0.48(-3.06%)
Jul 09, 2002 16.27 16.51 15.58 15.82 11,165,011 -0.59(-3.59%)
Jul 08, 2002 16.56 16.82 16.30 16.41 8,978,374 -0.48(-2.86%)
Jul 05, 2002 16.56 16.99 16.07 16.90 4,674,526 +0.55(+3.36%)
Jul 04, 2002 16.07 16.41 15.90 16.35 8,746,549 +0.00(+0.00%)
Jul 03, 2002 16.07 16.41 15.90 16.35 8,746,247 +0.18(+1.11%)
Jul 02, 2002 16.92 16.96 16.01 16.17 12,558,524 -0.92(-5.39%)
Jul 01, 2002 17.16 17.29 16.91 17.09 9,934,499 +0.06(+0.35%)
Jun 28, 2002 17.37 18.00 16.90 17.03 16,204,932 -0.34(-1.95%)
Jun 27, 2002 17.16 17.55 16.57 17.37 10,128,139 +0.25(+1.47%)
Jun 26, 2002 16.43 17.15 16.24 17.11 12,521,245 +0.42(+2.50%)
Jun 25, 2002 16.96 17.03 16.60 16.70 9,643,209 +0.03(+0.20%)
Jun 21, 2002 16.90 17.35 16.71 16.66 10,165,116 -0.50(-2.90%)
Jun 20, 2002 17.45 17.66 16.99 17.16 10,153,042 -0.25(-1.41%)
Jun 19, 2002 17.62 17.96 17.30 17.41 7,777,745 -0.19(-1.05%)
Jun 18, 2002 17.23 17.72 17.17 17.59 8,120,351 +0.27(+1.53%)
Jun 17, 2002 17.86 17.86 17.13 17.33 12,190,261 -0.43(-2.43%)
Jun 14, 2002 17.81 18.02 17.23 17.76 12,408,955 +0.90(+5.35%)
Jun 12, 2002 17.13 17.36 16.60 16.86 13,660,597 -0.37(-2.15%)
Jun 11, 2002 17.62 17.71 17.07 17.23 13,994,750 -0.60(-3.35%)
Jun 10, 2002 17.78 18.08 17.36 17.82 8,188,872 -0.12(-0.66%)
Jun 07, 2002 16.70 18.09 16.70 17.94 23,299,278 +0.58(+3.36%)
Jun 06, 2002 18.22 18.22 17.28 17.36 25,719,702 -1.25(-6.70%)
Jun 05, 2002 18.88 18.92 18.35 18.61 19,778,292 -2.01(-9.77%)
May 31, 2002 20.54 21.00 20.53 20.62 19,447,610 +0.56(+2.81%)
May 28, 2002 20.27 20.41 19.88 20.06 6,880,632 -0.09(-0.43%)
May 27, 2002 20.49 20.63 20.02 20.14 6,841,240 +0.00(+0.00%)
May 24, 2002 20.49 20.63 20.02 20.14 6,841,240 -0.34(-1.68%)
May 23, 2002 20.24 20.63 20.04 20.49 8,735,984 +0.03(+0.13%)
May 22, 2002 20.34 20.71 20.15 20.46 13,454,883 +0.52(+2.63%)
May 21, 2002 20.27 20.29 19.81 19.94 10,221,865 -0.38(-1.86%)
May 20, 2002 20.02 20.71 19.90 20.31 9,882,882 +0.13(+0.62%)
May 17, 2002 19.72 20.20 19.72 20.19 11,000,349 +0.28(+1.43%)
May 16, 2002 20.04 20.04 19.55 19.90 10,708,003 +0.01(+0.03%)
May 15, 2002 19.88 20.18 19.67 19.90 16,842,600 -0.11(-0.56%)
May 14, 2002 19.05 20.08 19.05 20.01 21,436,834 +1.21(+6.45%)
May 13, 2002 18.76 18.94 18.70 18.80 8,560,606 +0.18(+0.96%)
May 10, 2002 18.65 18.78 18.55 18.62 7,149,585 -0.13(-0.71%)
May 09, 2002 18.88 18.96 18.62 18.75 10,718,568 -0.13(-0.70%)
May 08, 2002 18.68 19.35 18.68 18.88 15,661,442 +0.32(+1.75%)
May 07, 2002 18.95 19.05 18.55 18.56 11,360,915 -0.55(-2.88%)
May 06, 2002 19.31 19.37 19.02 19.11 12,121,740 -0.40(-2.04%)
May 03, 2002 19.38 19.55 18.82 19.51 13,329,764 +0.03(+0.14%)
May 02, 2002 19.48 19.54 19.05 19.48 13,762,322 -0.19(-0.94%)
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.