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 (%)
Mar 31, 2005 25.52 25.60 25.16 25.46 6,320,900 -0.08(-0.31%)
Mar 30, 2005 25.25 25.54 25.08 25.54 8,518,000 +0.47(+1.87%)
Mar 29, 2005 25.05 25.33 24.97 25.07 6,245,400 +0.02(+0.08%)
Mar 28, 2005 25.02 25.35 25.02 25.05 4,558,600 +0.03(+0.12%)
Mar 24, 2005 25.32 25.48 24.96 25.02 6,050,000 -0.30(-1.18%)
Mar 23, 2005 24.78 25.42 24.77 25.32 8,928,900 +0.61(+2.47%)
Mar 22, 2005 25.00 25.10 24.68 24.71 9,033,800 +0.49(+2.02%)
Mar 21, 2005 24.44 24.44 24.11 24.22 3,471,100 -0.21(-0.86%)
Mar 18, 2005 24.06 24.45 23.96 24.43 8,293,000 +0.27(+1.12%)
Mar 17, 2005 24.25 24.28 24.03 24.16 4,614,300 -0.09(-0.37%)
Mar 16, 2005 24.30 24.46 24.17 24.25 5,217,200 -0.22(-0.90%)
Mar 15, 2005 24.75 24.78 24.46 24.47 4,852,600 -0.28(-1.13%)
Mar 14, 2005 24.69 24.80 24.50 24.75 4,104,400 +0.00(+0.00%)
Mar 11, 2005 24.97 25.27 24.74 24.75 3,731,300 -0.12(-0.48%)
Mar 10, 2005 24.72 25.04 24.71 24.87 4,260,200 +0.15(+0.61%)
Mar 09, 2005 24.81 24.92 24.57 24.72 6,618,500 -0.28(-1.12%)
Mar 08, 2005 24.90 25.00 24.75 25.00 6,122,600 +0.01(+0.04%)
Mar 07, 2005 24.92 25.23 24.89 24.99 4,405,300 -0.01(-0.04%)
Mar 04, 2005 25.11 25.22 24.95 25.00 3,443,800 -0.06(-0.24%)
Mar 03, 2005 25.16 25.27 24.77 25.06 5,175,700 -0.10(-0.40%)
Mar 02, 2005 25.20 25.42 25.08 25.16 5,031,400 -0.13(-0.51%)
Mar 01, 2005 25.84 26.00 24.90 25.29 7,289,300 +0.26(+1.04%)
Feb 28, 2005 24.94 25.19 24.80 25.03 7,511,800 +0.10(+0.40%)
Feb 25, 2005 24.74 25.07 24.62 24.93 4,052,600 +0.19(+0.77%)
Feb 24, 2005 24.88 24.88 24.52 24.74 3,788,600 -0.13(-0.52%)
Feb 23, 2005 24.72 24.92 24.53 24.87 6,653,200 +0.51(+2.09%)
Feb 22, 2005 24.45 25.07 24.32 24.36 9,065,100 +0.00(+0.00%)
Feb 18, 2005 23.93 24.45 23.90 24.36 7,470,800 +0.44(+1.84%)
Feb 17, 2005 24.05 24.14 23.92 23.92 4,064,400 -0.09(-0.37%)
Feb 16, 2005 24.08 24.28 23.91 24.01 4,811,600 +0.08(+0.33%)
Feb 15, 2005 24.08 24.09 23.82 23.93 4,374,100 -0.20(-0.83%)
Feb 14, 2005 24.17 24.18 23.86 24.13 3,667,000 +0.03(+0.12%)
Feb 11, 2005 23.84 24.18 23.69 24.10 5,111,800 +0.33(+1.39%)
Feb 10, 2005 23.69 23.80 23.60 23.77 4,056,000 +0.09(+0.38%)
Feb 09, 2005 24.06 24.09 23.65 23.68 4,688,000 -0.32(-1.33%)
Feb 08, 2005 24.20 24.20 23.86 24.00 5,551,100 -0.15(-0.62%)
Feb 07, 2005 24.05 24.25 23.98 24.15 4,830,400 +0.03(+0.12%)
Feb 04, 2005 23.84 24.15 23.72 24.12 4,191,300 +0.28(+1.17%)
Feb 03, 2005 23.85 23.94 23.75 23.84 3,239,700 -0.16(-0.67%)
Feb 02, 2005 23.85 24.20 23.70 24.00 6,166,200 +0.34(+1.44%)
Feb 01, 2005 23.50 23.76 23.32 23.66 5,713,600 +0.22(+0.94%)
Jan 31, 2005 23.47 23.72 23.25 23.44 7,712,300 -0.02(-0.09%)
Jan 28, 2005 23.95 24.08 23.27 23.46 11,046,200 -0.63(-2.62%)
Jan 27, 2005 24.50 24.50 23.86 24.09 5,505,100 -0.01(-0.04%)
Jan 26, 2005 24.04 24.26 23.98 24.10 5,064,500 +0.11(+0.46%)
Jan 25, 2005 23.94 24.02 23.79 23.99 7,200,800 +0.05(+0.21%)
Jan 24, 2005 24.22 24.33 23.90 23.94 4,772,500 -0.23(-0.95%)
Jan 21, 2005 24.39 24.61 24.14 24.17 7,083,100 -0.27(-1.10%)
Jan 20, 2005 24.32 24.48 24.09 24.44 9,309,900 -0.08(-0.33%)
Jan 19, 2005 24.55 24.67 24.46 24.52 6,193,400 +0.09(+0.37%)
Jan 18, 2005 24.30 24.56 24.14 24.43 7,414,200 +0.00(+0.00%)
Jan 14, 2005 24.30 24.45 24.25 24.43 3,997,900 +0.03(+0.12%)
Jan 13, 2005 24.52 24.60 24.38 24.40 3,854,100 -0.26(-1.05%)
Jan 12, 2005 24.53 24.70 24.45 24.66 5,220,600 +0.06(+0.24%)
Jan 11, 2005 24.77 24.86 24.44 24.60 4,803,600 -0.38(-1.52%)
Jan 10, 2005 24.61 25.05 24.52 24.98 5,643,100 +0.24(+0.97%)
Jan 07, 2005 24.75 24.89 24.58 24.74 6,235,100 -0.01(-0.04%)
Jan 06, 2005 24.77 24.87 24.70 24.75 4,703,100 -0.04(-0.16%)
Jan 05, 2005 25.00 25.02 24.74 24.79 5,606,300 -0.36(-1.43%)
Jan 04, 2005 25.60 25.61 25.01 25.15 5,681,600 -0.28(-1.10%)
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.