Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.48 -0.42 (-0.60%)
Streaming Delayed Price Updated: 2:23 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.51 21.68 21.04 21.30 13,150,223 -0.18(-0.84%)
Mar 28, 2008 21.42 21.74 21.40 21.48 10,059,651 +0.18(+0.85%)
Mar 27, 2008 21.29 21.60 21.25 21.30 8,318,120 +0.10(+0.47%)
Mar 26, 2008 21.60 21.62 21.01 21.20 13,325,728 -0.40(-1.85%)
Mar 25, 2008 21.27 21.66 21.27 21.60 11,125,709 +0.33(+1.55%)
Mar 24, 2008 21.50 21.60 21.21 21.27 9,910,583 -0.19(-0.89%)
Mar 21, 2008 21.60 21.72 21.19 21.46 12,431,673 +0.00(+0.00%)
Mar 20, 2008 21.60 21.72 21.19 21.46 12,431,673 +0.00(+0.00%)
Mar 19, 2008 21.41 22.25 21.35 21.46 13,355,333 +0.11(+0.52%)
Mar 18, 2008 20.81 21.36 20.63 21.35 16,251,816 +0.89(+4.35%)
Mar 17, 2008 20.05 21.00 20.05 20.46 19,190,830 -0.18(-0.87%)
Mar 14, 2008 21.61 21.61 20.50 20.64 20,513,358 -0.77(-3.60%)
Mar 13, 2008 21.14 21.70 20.90 21.41 11,773,668 +0.05(+0.23%)
Mar 12, 2008 21.74 21.77 21.30 21.36 16,038,926 -0.37(-1.70%)
Mar 11, 2008 21.77 21.77 21.53 21.73 18,775,724 +0.40(+1.88%)
Mar 10, 2008 21.86 21.91 21.26 21.33 12,049,565 -0.55(-2.51%)
Mar 07, 2008 21.70 22.05 21.43 21.88 16,735,789 +0.11(+0.51%)
Mar 06, 2008 22.13 22.14 21.75 21.77 15,520,722 -0.42(-1.89%)
Mar 05, 2008 22.28 22.52 21.94 22.19 19,802,780 +0.05(+0.23%)
Mar 04, 2008 22.23 22.24 22.00 22.14 18,336,416 -0.25(-1.12%)
Mar 03, 2008 22.65 22.65 22.21 22.39 14,027,831 -0.22(-0.97%)
Feb 29, 2008 22.98 22.98 22.56 22.61 16,326,922 -0.30(-1.31%)
Feb 28, 2008 23.08 23.14 22.81 22.91 13,598,096 -0.29(-1.25%)
Feb 27, 2008 23.22 23.44 23.10 23.20 8,253,778 -0.17(-0.73%)
Feb 26, 2008 23.03 23.49 22.97 23.37 11,784,676 +0.18(+0.78%)
Feb 25, 2008 22.45 23.21 22.45 23.19 12,484,194 +0.66(+2.93%)
Feb 22, 2008 22.81 23.00 21.98 22.53 18,976,544 -0.23(-1.01%)
Feb 21, 2008 23.18 23.28 22.61 22.76 11,594,096 -0.30(-1.30%)
Feb 20, 2008 23.01 23.13 22.82 23.06 11,021,938 -0.10(-0.43%)
Feb 19, 2008 23.59 23.59 23.09 23.16 8,136,978 -0.14(-0.60%)
Feb 18, 2008 23.11 23.45 23.01 23.30 0 +0.00(+0.00%)
Feb 15, 2008 23.11 23.45 23.01 23.30 8,260,122 +0.09(+0.39%)
Feb 14, 2008 23.89 23.90 23.15 23.21 8,052,567 -0.65(-2.72%)
Feb 13, 2008 23.32 23.94 23.30 23.86 11,287,570 +0.67(+2.89%)
Feb 12, 2008 23.05 23.34 22.95 23.19 10,318,413 +0.24(+1.05%)
Feb 11, 2008 23.07 23.85 22.77 22.95 10,543,011 -0.12(-0.52%)
Feb 08, 2008 23.23 23.96 22.90 23.07 10,162,088 -0.27(-1.16%)
Feb 07, 2008 23.74 23.90 23.25 23.34 16,646,753 -0.48(-2.02%)
Feb 06, 2008 23.64 24.02 23.50 23.82 16,537,372 +0.39(+1.66%)
Feb 05, 2008 23.96 24.07 23.25 23.43 20,098,460 -0.60(-2.50%)
Feb 04, 2008 23.96 24.13 23.90 24.03 10,783,463 +0.07(+0.29%)
Feb 01, 2008 23.15 24.19 23.15 23.96 25,097,112 +0.94(+4.08%)
Jan 31, 2008 22.99 23.50 21.75 23.02 28,147,900 -0.24(-1.03%)
Jan 30, 2008 23.69 23.72 23.00 23.26 12,927,243 -0.35(-1.48%)
Jan 29, 2008 23.76 23.91 23.58 23.61 10,072,034 +0.01(+0.04%)
Jan 28, 2008 23.10 23.69 23.10 23.60 17,261,208 +0.63(+2.74%)
Jan 25, 2008 23.41 23.73 22.49 22.97 32,110,772 -0.38(-1.63%)
Jan 24, 2008 22.81 23.38 22.67 23.35 34,282,912 +0.76(+3.36%)
Jan 23, 2008 22.59 22.92 22.25 22.59 29,652,620 -0.30(-1.31%)
Jan 22, 2008 22.61 23.66 22.61 22.89 46,592,400 -1.59(-6.50%)
Jan 21, 2008 24.82 25.05 24.36 24.48 0 +0.00(+0.00%)
Jan 18, 2008 24.82 25.05 24.36 24.48 27,540,868 -0.38(-1.53%)
Jan 17, 2008 25.95 25.95 24.79 24.86 21,189,550 -0.96(-3.72%)
Jan 16, 2008 26.01 26.47 25.70 25.82 21,315,468 -0.28(-1.07%)
Jan 15, 2008 26.80 27.21 26.07 26.10 22,598,668 -0.89(-3.30%)
Jan 14, 2008 26.74 27.03 26.47 26.99 19,814,924 +0.51(+1.93%)
Jan 11, 2008 26.71 27.01 26.43 26.48 15,932,868 -0.45(-1.67%)
Jan 10, 2008 26.93 27.20 26.80 26.93 17,401,488 -0.15(-0.55%)
Jan 09, 2008 27.33 27.37 26.92 27.08 25,932,186 +0.44(+1.65%)
Jan 08, 2008 26.44 26.97 26.37 26.64 22,036,708 +0.60(+2.30%)
Jan 07, 2008 25.86 26.26 25.78 26.04 17,431,744 +0.29(+1.13%)
Jan 04, 2008 25.94 26.07 25.69 25.75 17,167,876 -0.36(-1.38%)
Jan 03, 2008 26.16 26.30 26.04 26.11 14,894,057 -0.02(-0.08%)
Jan 02, 2008 26.50 26.50 25.81 26.13 19,336,818 -0.39(-1.47%)
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.