Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 -0.78 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.17 16.44 16.07 16.40 14,783,346 +0.28(+1.73%)
Oct 30, 2006 16.33 16.36 16.10 16.12 10,756,148 -0.24(-1.46%)
Oct 27, 2006 16.25 16.38 16.03 16.36 14,456,437 +0.11(+0.65%)
Oct 26, 2006 16.42 16.51 15.86 16.25 17,848,532 -0.09(-0.53%)
Oct 25, 2006 16.46 16.52 16.21 16.34 13,477,522 -0.06(-0.36%)
Oct 24, 2006 16.28 16.41 16.09 16.40 12,327,907 +0.12(+0.73%)
Oct 23, 2006 16.12 16.30 16.03 16.28 9,555,068 +0.05(+0.33%)
Oct 20, 2006 16.33 16.36 16.02 16.23 12,200,072 -0.11(-0.65%)
Oct 19, 2006 16.41 16.41 16.23 16.33 6,712,801 -0.05(-0.32%)
Oct 18, 2006 16.32 16.44 16.28 16.39 8,385,078 +0.18(+1.10%)
Oct 17, 2006 16.17 16.29 16.16 16.21 7,036,842 -0.04(-0.24%)
Oct 16, 2006 16.26 16.36 16.17 16.25 5,687,551 -0.02(-0.12%)
Oct 13, 2006 16.32 16.39 16.19 16.27 7,445,705 -0.03(-0.20%)
Oct 12, 2006 16.17 16.35 15.95 16.30 12,471,892 +0.20(+1.23%)
Oct 11, 2006 16.23 16.30 16.07 16.10 6,517,048 -0.13(-0.78%)
Oct 10, 2006 16.22 16.28 16.01 16.23 8,019,833 +0.07(+0.45%)
Oct 09, 2006 16.17 16.18 16.01 16.15 9,014,596 -0.03(-0.16%)
Oct 06, 2006 16.15 16.28 16.10 16.18 10,804,294 -0.07(-0.41%)
Oct 05, 2006 16.20 16.37 16.19 16.25 18,972,640 -0.07(-0.41%)
Oct 04, 2006 16.22 16.41 16.21 16.31 10,975,144 -0.13(-0.81%)
Oct 03, 2006 16.40 16.52 16.33 16.45 11,646,470 +0.09(+0.57%)
Oct 02, 2006 16.58 16.58 16.35 16.35 7,398,012 -0.16(-0.96%)
Sep 29, 2006 16.43 16.58 16.34 16.51 8,500,990 +0.05(+0.28%)
Sep 28, 2006 16.56 16.63 16.36 16.46 13,541,968 -0.10(-0.60%)
Sep 27, 2006 16.56 16.62 16.41 16.56 12,895,395 -0.07(-0.40%)
Sep 26, 2006 16.50 16.63 16.43 16.63 14,368,598 +0.02(+0.12%)
Sep 25, 2006 16.63 16.72 16.43 16.61 11,373,593 +0.01(+0.04%)
Sep 22, 2006 16.37 16.60 16.17 16.60 13,779,377 +0.23(+1.42%)
Sep 21, 2006 16.49 16.55 16.29 16.37 9,882,882 -0.12(-0.72%)
Sep 20, 2006 16.53 16.53 16.38 16.49 12,688,473 +0.12(+0.73%)
Sep 19, 2006 16.48 16.48 16.27 16.37 12,809,970 -0.11(-0.68%)
Sep 18, 2006 16.55 16.64 16.37 16.48 13,957,169 -0.03(-0.16%)
Sep 15, 2006 16.63 16.63 16.48 16.51 22,341,190 +0.16(+0.97%)
Sep 14, 2006 16.46 16.50 16.26 16.35 15,477,311 -0.09(-0.52%)
Sep 13, 2006 16.23 16.48 16.23 16.44 25,053,660 +0.32(+2.02%)
Sep 12, 2006 16.20 16.21 15.66 16.11 41,473,664 +0.62(+3.98%)
Sep 11, 2006 15.23 15.60 15.15 15.50 17,811,254 +0.14(+0.91%)
Sep 08, 2006 15.20 15.38 15.04 15.36 12,408,653 +0.31(+2.07%)
Sep 07, 2006 15.00 15.16 14.97 15.05 20,453,088 +0.05(+0.35%)
Sep 06, 2006 14.91 15.07 14.91 14.99 11,956,626 -0.10(-0.66%)
Sep 05, 2006 14.87 15.14 14.74 15.09 23,161,934 -0.11(-0.74%)
Sep 01, 2006 15.17 15.28 14.97 15.21 47,735,944 +0.80(+5.52%)
Aug 31, 2006 14.57 14.58 14.40 14.41 11,268,547 -0.15(-1.05%)
Aug 30, 2006 14.50 14.65 14.49 14.56 8,494,500 +0.03(+0.23%)
Aug 29, 2006 14.43 14.54 14.38 14.53 9,337,430 +0.14(+0.97%)
Aug 28, 2006 14.40 14.54 14.38 14.39 8,771,603 +0.03(+0.18%)
Aug 25, 2006 14.31 14.42 14.30 14.36 10,823,764 +0.03(+0.18%)
Aug 24, 2006 14.33 14.43 14.30 14.34 10,947,374 +0.01(+0.05%)
Aug 23, 2006 14.47 14.52 14.27 14.33 15,407,281 -0.14(-0.96%)
Aug 22, 2006 14.31 14.54 14.30 14.47 14,515,752 +0.19(+1.35%)
Aug 21, 2006 14.41 14.48 14.23 14.28 17,529,320 -0.06(-0.42%)
Aug 18, 2006 14.24 14.41 14.07 14.34 21,466,868 +0.11(+0.74%)
Aug 17, 2006 14.08 14.29 13.93 14.23 28,287,280 +0.26(+1.90%)
Aug 16, 2006 13.85 14.01 13.81 13.97 22,871,700 +0.19(+1.40%)
Aug 15, 2006 13.62 13.81 13.62 13.77 25,527,874 +0.25(+1.86%)
Aug 14, 2006 13.48 13.65 13.43 13.52 28,046,852 +0.11(+0.84%)
Aug 11, 2006 13.80 13.81 13.30 13.41 57,823,788 -0.39(-2.83%)
Aug 10, 2006 13.91 13.99 13.80 13.80 35,086,564 -0.19(-1.37%)
Aug 09, 2006 14.11 14.23 13.98 13.99 54,861,988 -0.06(-0.42%)
Aug 08, 2006 13.88 14.36 13.81 14.05 97,239,256 -1.03(-6.85%)
Aug 07, 2006 14.98 15.25 14.93 15.09 28,016,366 +0.01(+0.09%)
Aug 04, 2006 15.24 15.24 14.41 15.07 55,707,028 -0.69(-4.37%)
Aug 03, 2006 15.70 15.80 15.61 15.76 7,629,836 +0.07(+0.42%)
Aug 02, 2006 15.80 15.82 15.61 15.70 11,062,531 -0.07(-0.46%)
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.