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 30, 2007 27.91 28.01 27.50 27.76 6,999,267 -0.15(-0.54%)
Mar 29, 2007 27.62 28.10 27.62 27.91 12,482,600 +0.29(+1.05%)
Mar 28, 2007 27.80 27.89 27.49 27.62 7,590,340 -0.18(-0.65%)
Mar 27, 2007 27.80 28.00 27.52 27.80 12,306,583 +0.18(+0.65%)
Mar 26, 2007 27.44 27.68 27.25 27.62 6,169,464 +0.02(+0.07%)
Mar 23, 2007 27.81 27.89 27.32 27.60 6,830,254 -0.19(-0.68%)
Mar 22, 2007 26.95 27.99 26.72 27.79 8,087,928 +0.08(+0.29%)
Mar 21, 2007 27.05 27.76 26.82 27.71 7,754,550 +0.56(+2.06%)
Mar 20, 2007 26.94 27.46 26.82 27.15 8,329,959 +0.21(+0.78%)
Mar 19, 2007 27.00 27.11 26.73 26.94 6,752,800 +0.12(+0.45%)
Mar 16, 2007 27.12 27.13 26.41 26.82 15,345,868 -0.30(-1.11%)
Mar 15, 2007 26.94 27.14 26.81 27.12 11,287,900 +0.10(+0.37%)
Mar 14, 2007 27.36 27.05 26.51 27.02 10,967,400 +0.22(+0.82%)
Mar 13, 2007 27.36 27.46 26.77 26.80 9,374,800 -0.56(-2.05%)
Mar 12, 2007 26.93 27.39 26.81 27.36 8,308,000 +0.44(+1.63%)
Mar 09, 2007 27.40 27.41 26.90 26.92 6,012,600 -0.24(-0.88%)
Mar 08, 2007 27.22 27.32 27.05 27.16 6,877,700 +0.04(+0.15%)
Mar 07, 2007 26.93 27.26 26.71 27.12 12,805,400 +0.11(+0.41%)
Mar 06, 2007 26.49 27.01 26.40 27.01 9,456,000 +0.66(+2.50%)
Mar 05, 2007 26.12 26.71 26.03 26.35 7,260,701 -0.07(-0.26%)
Mar 02, 2007 26.63 26.70 26.14 26.42 7,660,100 -0.22(-0.83%)
Mar 01, 2007 26.25 26.93 26.00 26.64 11,603,666 +0.26(+0.99%)
Feb 28, 2007 26.32 26.48 25.98 26.38 11,185,400 +0.02(+0.08%)
Feb 27, 2007 26.94 27.20 25.89 26.36 11,197,400 -0.83(-3.05%)
Feb 26, 2007 27.07 27.33 26.95 27.19 5,234,700 +0.14(+0.52%)
Feb 23, 2007 27.08 27.15 26.94 27.05 7,586,200 -0.04(-0.15%)
Feb 22, 2007 27.05 27.13 26.97 27.09 7,332,900 -0.02(-0.07%)
Feb 21, 2007 27.24 27.49 27.01 27.11 6,486,300 -0.34(-1.24%)
Feb 20, 2007 27.58 27.76 27.35 27.45 6,675,100 -0.19(-0.69%)
Feb 16, 2007 27.65 28.21 27.12 27.64 5,404,500 -0.13(-0.47%)
Feb 15, 2007 27.68 27.88 27.47 27.77 5,945,200 +0.05(+0.18%)
Feb 14, 2007 27.59 27.98 27.57 27.72 4,989,452 +0.13(+0.47%)
Feb 13, 2007 27.20 27.60 27.18 27.59 8,130,703 +0.00(+0.00%)
Feb 12, 2007 27.17 27.74 26.85 27.59 18,885,544 -0.93(-3.26%)
Feb 09, 2007 28.80 28.82 28.52 28.52 6,869,200 -0.18(-0.63%)
Feb 08, 2007 28.66 28.85 28.65 28.70 8,456,600 -0.16(-0.55%)
Feb 07, 2007 28.70 29.00 28.63 28.86 10,288,000 +0.11(+0.38%)
Feb 06, 2007 28.73 28.79 28.51 28.75 5,852,900 +0.02(+0.07%)
Feb 05, 2007 28.53 28.79 28.43 28.73 8,442,900 +0.09(+0.31%)
Feb 02, 2007 28.80 29.00 28.35 28.64 10,047,400 -0.16(-0.56%)
Feb 01, 2007 28.90 29.33 28.74 28.80 20,395,000 +0.01(+0.03%)
Jan 31, 2007 29.20 29.39 28.67 28.79 23,928,700 +0.76(+2.71%)
Jan 30, 2007 27.50 28.07 27.50 28.03 16,439,900 +0.60(+2.19%)
Jan 29, 2007 27.69 28.26 27.28 27.43 35,127,400 +1.22(+4.65%)
Jan 26, 2007 26.21 26.34 25.95 26.21 7,875,700 -0.07(-0.27%)
Jan 25, 2007 26.85 26.85 26.26 26.28 8,049,400 -0.71(-2.63%)
Jan 24, 2007 26.62 26.99 26.49 26.99 6,132,500 +0.32(+1.20%)
Jan 23, 2007 26.54 26.85 26.41 26.67 5,426,000 +0.19(+0.72%)
Jan 22, 2007 26.74 26.82 26.30 26.48 6,429,100 -0.15(-0.56%)
Jan 19, 2007 26.79 27.00 26.61 26.63 6,868,100 -0.04(-0.15%)
Jan 18, 2007 27.00 27.01 26.42 26.67 10,848,300 -0.20(-0.74%)
Jan 17, 2007 26.62 26.90 26.45 26.87 8,494,900 +0.30(+1.13%)
Jan 16, 2007 26.25 26.57 26.12 26.57 7,935,300 +0.32(+1.22%)
Jan 12, 2007 26.35 26.63 26.10 26.25 7,610,200 -0.29(-1.09%)
Jan 11, 2007 26.20 26.57 25.98 26.54 8,267,600 +0.34(+1.30%)
Jan 10, 2007 26.22 26.26 25.83 26.20 5,725,800 -0.01(-0.04%)
Jan 09, 2007 26.23 26.30 26.01 26.21 7,512,500 +0.11(+0.42%)
Jan 08, 2007 26.10 26.17 25.73 26.10 7,905,200 -0.08(-0.31%)
Jan 05, 2007 26.69 26.73 26.05 26.18 8,008,000 -0.51(-1.91%)
Jan 04, 2007 26.45 27.03 26.28 26.69 14,768,600 +0.31(+1.18%)
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.