Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 15.10 15.36 15.05 15.25 15,103,463 +0.15(+1.01%)
Jan 31, 2006 15.20 15.20 14.98 15.10 11,172,406 -0.03(-0.18%)
Jan 30, 2006 15.23 15.23 14.97 15.13 11,175,274 -0.11(-0.70%)
Jan 27, 2006 14.96 15.28 14.87 15.23 17,682,210 +0.25(+1.64%)
Jan 26, 2006 14.56 15.26 14.58 14.99 40,684,464 +0.43(+2.96%)
Jan 25, 2006 14.13 14.56 14.07 14.56 32,432,352 +0.42(+3.00%)
Jan 24, 2006 14.58 14.68 14.05 14.13 39,498,172 -0.51(-3.48%)
Jan 23, 2006 14.74 14.81 14.59 14.64 14,268,835 -0.15(-1.03%)
Jan 20, 2006 14.96 15.00 14.75 14.80 18,770,700 -0.15(-1.02%)
Jan 19, 2006 14.71 14.99 14.63 14.95 15,076,598 +0.25(+1.71%)
Jan 18, 2006 14.68 14.74 14.61 14.70 11,566,478 -0.08(-0.54%)
Jan 17, 2006 14.78 14.91 14.72 14.78 12,532,716 -0.08(-0.54%)
Jan 13, 2006 14.88 14.91 14.71 14.85 17,651,422 -0.03(-0.18%)
Jan 12, 2006 14.91 14.96 14.82 14.88 9,355,391 -0.03(-0.22%)
Jan 11, 2006 14.97 14.99 14.85 14.91 14,668,189 -0.07(-0.44%)
Jan 10, 2006 15.02 15.07 14.89 14.98 10,826,179 -0.15(-1.01%)
Jan 09, 2006 15.11 15.14 14.93 15.13 10,634,199 +0.04(+0.26%)
Jan 06, 2006 14.99 15.11 14.98 15.09 11,123,053 +0.10(+0.66%)
Jan 05, 2006 14.95 15.12 14.93 14.99 13,023,381 +0.00(+0.00%)
Jan 04, 2006 15.14 15.25 14.93 14.99 20,324,346 -0.40(-2.62%)
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.