Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.36 +0.21 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 39.60 40.60 39.51 40.49 7,554,500 +0.00(+0.00%)
Mar 28, 2002 39.60 40.60 39.51 40.49 7,553,600 +0.82(+2.07%)
Mar 27, 2002 39.37 39.80 39.15 39.67 11,997,200 +0.17(+0.43%)
Mar 26, 2002 39.90 40.15 39.40 39.50 9,915,000 -0.41(-1.03%)
Mar 25, 2002 40.50 40.65 39.50 39.91 9,907,900 -0.19(-0.47%)
Mar 22, 2002 41.00 41.03 40.00 40.10 13,086,400 -0.50(-1.23%)
Mar 21, 2002 41.08 41.50 40.40 40.60 21,577,100 -0.48(-1.17%)
Mar 20, 2002 41.30 43.00 40.00 41.08 50,696,400 -7.57(-15.56%)
Mar 19, 2002 49.09 49.25 48.42 48.65 7,560,800 -0.43(-0.88%)
Mar 18, 2002 49.00 50.00 48.45 49.08 8,128,100 -1.83(-3.59%)
Mar 15, 2002 50.18 51.20 50.05 50.91 8,980,200 +1.11(+2.23%)
Mar 14, 2002 49.45 50.00 49.09 49.80 5,209,400 +0.65(+1.32%)
Mar 13, 2002 49.15 50.05 49.15 49.15 290,000 -0.20(-0.41%)
Mar 12, 2002 48.40 49.37 48.08 49.35 5,486,400 +0.75(+1.54%)
Mar 11, 2002 48.29 49.00 47.70 48.60 4,633,100 +0.60(+1.25%)
Mar 08, 2002 49.51 49.75 48.00 48.00 8,842,200 -1.93(-3.87%)
Mar 07, 2002 50.20 50.21 49.40 49.93 5,357,500 -0.29(-0.58%)
Mar 06, 2002 49.75 50.25 49.65 50.22 11,070,500 +1.79(+3.70%)
Mar 05, 2002 47.00 49.25 46.90 48.43 9,118,300 +0.63(+1.32%)
Mar 04, 2002 48.15 48.20 46.90 47.80 4,796,600 -0.20(-0.42%)
Mar 01, 2002 47.00 48.20 46.60 48.00 3,835,500 +1.00(+2.13%)
Feb 28, 2002 47.64 47.65 46.53 47.00 6,620,200 -0.49(-1.03%)
Feb 27, 2002 47.00 47.75 46.20 47.49 10,366,000 +1.98(+4.35%)
Feb 26, 2002 45.53 45.71 45.03 45.51 4,012,600 -0.02(-0.04%)
Feb 25, 2002 45.95 46.57 45.21 45.53 3,379,200 -0.47(-1.02%)
Feb 22, 2002 44.85 46.08 44.80 46.00 3,688,100 +0.69(+1.52%)
Feb 21, 2002 45.32 46.30 45.00 45.31 5,148,000 -0.51(-1.11%)
Feb 20, 2002 44.80 46.22 44.65 45.82 4,053,100 +0.75(+1.66%)
Feb 19, 2002 45.00 45.37 44.40 45.07 4,365,000 -0.28(-0.62%)
Feb 18, 2002 45.65 46.00 45.20 45.35 3,479,400 +0.00(+0.00%)
Feb 15, 2002 45.65 46.00 45.20 45.35 3,461,100 -0.18(-0.40%)
Feb 14, 2002 46.20 46.29 45.06 45.53 4,050,300 -0.64(-1.39%)
Feb 13, 2002 45.65 46.40 45.45 46.17 8,191,500 +0.79(+1.74%)
Feb 12, 2002 44.60 45.80 44.55 45.38 5,022,200 +0.21(+0.46%)
Feb 11, 2002 44.25 45.19 44.07 45.17 5,173,800 +0.87(+1.96%)
Feb 08, 2002 43.15 44.51 43.02 44.30 7,124,900 +1.20(+2.78%)
Feb 07, 2002 42.60 43.45 42.00 43.10 10,699,800 +0.30(+0.70%)
Feb 06, 2002 44.20 44.33 42.54 42.80 10,858,600 -0.90(-2.06%)
Feb 05, 2002 43.15 44.18 43.15 43.70 6,082,500 +0.21(+0.48%)
Feb 04, 2002 44.50 44.60 43.30 43.49 7,050,400 -1.01(-2.27%)
Feb 01, 2002 45.20 45.23 44.10 44.50 6,729,000 -0.87(-1.92%)
Jan 31, 2002 44.90 45.40 44.06 45.37 8,996,300 +0.44(+0.98%)
Jan 30, 2002 44.90 45.50 44.03 44.93 7,390,900 -0.19(-0.42%)
Jan 29, 2002 45.90 46.00 44.98 45.12 7,831,400 -0.69(-1.51%)
Jan 28, 2002 46.25 46.57 45.66 45.81 8,930,000 -0.44(-0.95%)
Jan 25, 2002 45.50 46.70 45.33 46.25 12,924,900 -0.60(-1.28%)
Jan 24, 2002 48.80 48.99 46.77 46.85 14,080,900 -2.53(-5.12%)
Jan 23, 2002 49.05 49.70 48.47 49.38 6,269,700 +0.53(+1.08%)
Jan 22, 2002 48.00 48.85 47.52 48.85 6,656,200 +0.91(+1.90%)
Jan 21, 2002 48.10 48.59 46.76 47.94 13,811,800 +0.00(+0.00%)
Jan 18, 2002 48.10 48.59 46.76 47.94 13,693,200 -0.75(-1.54%)
Jan 17, 2002 48.55 49.00 48.10 48.69 5,268,400 +0.14(+0.29%)
Jan 16, 2002 49.00 49.50 40.00 48.55 6,685,400 -0.51(-1.04%)
Jan 15, 2002 49.70 49.80 48.60 49.06 6,461,400 -0.24(-0.49%)
Jan 14, 2002 49.55 50.20 49.20 49.30 6,419,000 -0.25(-0.50%)
Jan 11, 2002 49.65 50.00 49.00 49.55 6,826,900 +0.06(+0.12%)
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.