Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 20.48 20.84 20.15 20.53 16,072,830 +0.23(+1.13%)
Jun 27, 2008 20.06 20.60 20.00 20.30 24,843,048 +0.63(+3.20%)
Jun 26, 2008 20.20 20.30 19.66 19.67 14,683,935 -0.65(-3.20%)
Jun 25, 2008 20.35 20.60 20.17 20.32 12,584,066 +0.09(+0.44%)
Jun 24, 2008 19.72 20.25 19.46 20.23 14,668,714 +0.53(+2.69%)
Jun 23, 2008 19.69 19.80 19.60 19.70 10,286,677 +0.13(+0.66%)
Jun 20, 2008 19.81 19.90 19.43 19.57 14,694,937 -0.35(-1.76%)
Jun 19, 2008 19.89 20.12 19.55 19.92 12,467,787 +0.14(+0.71%)
Jun 18, 2008 19.94 20.25 19.71 19.78 11,554,563 -0.25(-1.25%)
Jun 17, 2008 20.23 20.33 19.96 20.03 13,370,552 -0.03(-0.15%)
Jun 16, 2008 20.23 20.29 19.86 20.06 19,079,898 -0.06(-0.30%)
Jun 13, 2008 19.84 20.13 19.79 20.12 17,132,700 +0.45(+2.29%)
Jun 12, 2008 20.06 20.23 19.56 19.67 13,184,130 -0.26(-1.30%)
Jun 11, 2008 20.12 20.24 19.80 19.93 13,400,638 -0.18(-0.90%)
Jun 10, 2008 20.26 20.49 19.97 20.11 16,514,976 -0.52(-2.52%)
Jun 09, 2008 21.16 21.19 20.47 20.63 12,510,780 -0.25(-1.20%)
Jun 06, 2008 21.53 21.53 20.86 20.88 12,444,007 -0.79(-3.65%)
Jun 05, 2008 21.59 21.75 21.35 21.67 11,109,935 +0.11(+0.51%)
Jun 04, 2008 21.61 21.85 21.33 21.56 13,610,594 -0.30(-1.37%)
Jun 03, 2008 22.01 22.23 21.78 21.86 11,143,376 -0.12(-0.55%)
Jun 02, 2008 22.75 22.75 21.95 21.98 13,454,796 -0.81(-3.55%)
May 30, 2008 22.50 23.00 22.50 22.79 14,451,204 +0.31(+1.38%)
May 29, 2008 22.00 22.50 21.98 22.48 8,184,703 +0.39(+1.77%)
May 28, 2008 22.02 22.19 21.78 22.09 10,999,952 +0.08(+0.36%)
May 27, 2008 21.70 22.04 21.70 22.01 8,515,148 +0.32(+1.48%)
May 26, 2008 21.97 21.97 21.65 21.69 0 +0.00(+0.00%)
May 23, 2008 21.97 21.97 21.65 21.69 7,747,193 -0.26(-1.18%)
May 22, 2008 21.96 22.08 21.67 21.95 8,072,410 +0.14(+0.64%)
May 21, 2008 22.08 22.40 21.79 21.81 11,129,720 -0.27(-1.22%)
May 20, 2008 22.02 22.39 22.00 22.08 12,097,818 +0.00(+0.00%)
May 19, 2008 21.99 22.37 21.94 22.08 12,100,844 +0.14(+0.64%)
May 16, 2008 22.03 22.06 21.73 21.94 14,130,530 -0.03(-0.14%)
May 15, 2008 21.82 22.01 21.60 21.97 17,381,164 +0.37(+1.71%)
May 14, 2008 21.66 21.75 21.54 21.60 15,651,296 +0.00(+0.00%)
May 13, 2008 21.70 21.82 21.45 21.60 19,699,176 -0.03(-0.14%)
May 12, 2008 21.90 22.00 21.55 21.63 20,599,200 -0.08(-0.37%)
May 09, 2008 22.15 22.17 21.63 21.71 28,888,280 -1.08(-4.74%)
May 08, 2008 22.80 22.92 22.69 22.79 9,266,498 +0.03(+0.13%)
May 07, 2008 23.23 23.25 22.70 22.76 13,580,321 -0.42(-1.81%)
May 06, 2008 23.60 23.60 22.90 23.18 13,127,000 -0.07(-0.30%)
May 05, 2008 23.48 23.48 23.05 23.25 8,668,034 -0.10(-0.43%)
May 02, 2008 23.14 23.38 23.00 23.35 10,088,532 +0.41(+1.79%)
May 01, 2008 21.98 23.20 21.97 22.94 16,879,852 +0.97(+4.42%)
Apr 30, 2008 21.92 22.45 21.82 21.97 14,591,984 +0.05(+0.23%)
Apr 29, 2008 22.18 22.29 21.80 21.92 8,017,926 -0.24(-1.08%)
Apr 28, 2008 22.15 22.39 22.01 22.16 13,460,573 +0.01(+0.05%)
Apr 25, 2008 22.39 22.55 21.88 22.15 11,458,134 -0.06(-0.27%)
Apr 24, 2008 21.58 22.44 21.58 22.21 15,174,880 +0.81(+3.79%)
Apr 23, 2008 21.49 21.55 21.15 21.40 17,267,232 +0.08(+0.38%)
Apr 22, 2008 21.79 21.79 21.23 21.32 10,586,073 -0.52(-2.38%)
Apr 21, 2008 22.05 22.22 21.65 21.84 9,990,865 -0.26(-1.18%)
Apr 18, 2008 21.81 22.13 21.71 22.10 9,984,986 +0.51(+2.36%)
Apr 17, 2008 21.87 22.02 21.28 21.59 9,746,438 -0.39(-1.77%)
Apr 16, 2008 21.60 22.02 21.54 21.98 14,612,160 +0.53(+2.47%)
Apr 15, 2008 21.73 21.73 21.26 21.45 9,427,884 -0.10(-0.46%)
Apr 14, 2008 21.70 21.88 21.44 21.55 10,005,189 -0.15(-0.69%)
Apr 11, 2008 21.86 22.03 21.65 21.70 8,096,340 -0.39(-1.77%)
Apr 10, 2008 21.56 22.32 21.56 22.09 16,040,755 +0.58(+2.70%)
Apr 09, 2008 21.90 21.90 21.40 21.51 9,699,028 -0.33(-1.51%)
Apr 08, 2008 22.11 22.23 21.77 21.84 14,508,637 -0.16(-0.73%)
Apr 07, 2008 22.39 22.39 21.97 22.00 13,952,657 -0.19(-0.86%)
Apr 04, 2008 21.90 22.36 21.87 22.19 7,980,179 +0.30(+1.37%)
Apr 03, 2008 21.57 21.96 21.57 21.89 10,267,260 +0.23(+1.06%)
Apr 02, 2008 21.99 22.00 21.63 21.66 14,974,127 -0.52(-2.34%)
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.