Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.18 +0.15 (+0.19%)
Streaming Delayed Price Updated: 2:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 16.76 16.93 16.64 16.82 12,986,102 +0.07(+0.44%)
Apr 27, 2006 16.53 16.82 16.48 16.74 10,678,119 +0.20(+1.20%)
Apr 26, 2006 16.46 16.60 16.42 16.54 10,648,839 +0.19(+1.13%)
Apr 25, 2006 16.30 16.51 16.28 16.36 10,206,169 +0.07(+0.41%)
Apr 24, 2006 16.37 16.49 16.17 16.29 11,724,197 -0.14(-0.85%)
Apr 21, 2006 16.50 16.56 16.37 16.43 8,816,579 +0.07(+0.45%)
Apr 20, 2006 16.45 16.56 16.23 16.36 8,222,831 -0.03(-0.16%)
Apr 19, 2006 16.45 16.56 16.20 16.39 9,808,475 -0.07(-0.40%)
Apr 18, 2006 16.21 16.50 16.21 16.45 11,430,191 +0.25(+1.55%)
Apr 17, 2006 15.99 16.22 15.95 16.20 10,038,790 +0.27(+1.71%)
Apr 13, 2006 15.94 16.03 15.86 15.93 6,010,686 -0.01(-0.08%)
Apr 12, 2006 16.01 16.05 15.90 15.94 7,654,438 -0.07(-0.41%)
Apr 11, 2006 16.09 16.15 15.84 16.01 9,492,584 -0.07(-0.45%)
Apr 10, 2006 16.21 16.23 15.97 16.08 10,167,079 -0.16(-0.98%)
Apr 07, 2006 16.30 16.49 16.19 16.24 11,582,476 -0.20(-1.21%)
Apr 06, 2006 16.23 16.46 16.17 16.44 12,544,186 +0.18(+1.10%)
Apr 05, 2006 16.23 16.33 16.19 16.26 8,554,871 -0.14(-0.85%)
Apr 04, 2006 16.25 16.46 16.25 16.40 11,537,953 +0.03(+0.16%)
Apr 03, 2006 16.40 16.54 16.30 16.37 9,142,885 +0.07(+0.41%)
Mar 31, 2006 16.50 16.58 16.27 16.31 12,123,250 -0.23(-1.36%)
Mar 30, 2006 16.48 16.62 16.36 16.53 9,788,552 +0.01(+0.04%)
Mar 29, 2006 16.48 16.71 16.48 16.52 9,006,295 +0.03(+0.20%)
Mar 28, 2006 16.61 16.74 16.46 16.49 11,323,032 -0.15(-0.88%)
Mar 27, 2006 16.82 16.91 16.58 16.64 16,074,984 -0.27(-1.61%)
Mar 24, 2006 16.86 17.03 16.78 16.91 17,193,508 +0.01(+0.08%)
Mar 23, 2006 16.76 16.99 16.66 16.90 19,915,786 +0.17(+1.03%)
Mar 22, 2006 17.07 17.19 16.56 16.72 74,970,360 +1.60(+10.56%)
Mar 21, 2006 15.24 15.28 15.08 15.13 7,234,105 -0.12(-0.78%)
Mar 20, 2006 15.24 15.34 15.19 15.25 7,169,206 +0.06(+0.39%)
Mar 17, 2006 15.23 15.27 15.09 15.19 11,569,346 +0.07(+0.44%)
Mar 16, 2006 15.14 15.16 15.06 15.12 9,392,670 +0.03(+0.22%)
Mar 15, 2006 15.13 15.18 15.07 15.09 10,419,127 -0.09(-0.61%)
Mar 14, 2006 15.12 15.19 15.07 15.18 12,332,586 -0.02(-0.13%)
Mar 13, 2006 15.18 15.21 15.07 15.20 10,460,482 +0.02(+0.13%)
Mar 10, 2006 15.17 15.25 15.09 15.18 8,107,522 +0.14(+0.93%)
Mar 09, 2006 15.13 15.16 14.95 15.04 10,394,073 -0.09(-0.57%)
Mar 08, 2006 15.00 15.14 14.95 15.13 6,689,709 +0.16(+1.06%)
Mar 07, 2006 15.11 15.19 14.93 14.97 10,352,417 -0.11(-0.75%)
Mar 06, 2006 15.19 15.25 15.07 15.08 6,122,826 -0.09(-0.61%)
Mar 03, 2006 14.95 15.25 14.95 15.17 12,673,078 +0.10(+0.66%)
Mar 02, 2006 15.11 15.17 15.03 15.07 7,796,008 -0.01(-0.09%)
Mar 01, 2006 15.24 15.33 15.06 15.09 11,767,061 -0.22(-1.43%)
Feb 28, 2006 15.38 15.42 15.24 15.31 13,753,266 -0.07(-0.47%)
Feb 27, 2006 15.25 15.50 15.25 15.38 8,296,634 +0.16(+1.04%)
Feb 24, 2006 15.35 15.43 15.17 15.22 8,327,272 -0.15(-0.99%)
Feb 23, 2006 15.37 15.53 15.34 15.37 10,002,869 -0.11(-0.68%)
Feb 22, 2006 15.23 15.51 15.14 15.48 11,554,555 +0.32(+2.10%)
Feb 21, 2006 15.29 15.49 15.11 15.16 13,030,475 -0.13(-0.87%)
Feb 17, 2006 15.15 15.33 15.07 15.29 9,158,581 +0.06(+0.39%)
Feb 16, 2006 15.21 15.31 15.07 15.23 10,505,156 -0.07(-0.48%)
Feb 15, 2006 15.11 15.42 15.11 15.31 15,118,254 +0.13(+0.83%)
Feb 14, 2006 15.07 15.20 14.99 15.18 12,266,329 +0.00(+0.00%)
Feb 13, 2006 14.78 15.18 14.70 15.18 14,466,550 +0.34(+2.28%)
Feb 10, 2006 14.89 14.95 14.72 14.84 10,465,764 -0.13(-0.84%)
Feb 09, 2006 15.04 15.11 14.93 14.97 10,128,139 -0.10(-0.66%)
Feb 08, 2006 14.87 15.10 14.81 15.07 10,513,155 +0.19(+1.25%)
Feb 07, 2006 14.78 15.04 14.76 14.88 11,527,539 +0.06(+0.40%)
Feb 06, 2006 14.89 14.95 14.78 14.82 15,172,286 +0.07(+0.49%)
Feb 03, 2006 14.91 15.09 14.72 14.75 23,912,496 -0.20(-1.33%)
Feb 02, 2006 15.25 15.25 14.79 14.95 15,507,044 -0.30(-2.00%)
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.