Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.28 +1.25 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.24 16.69 16.15 16.31 9,181,069 +0.07(+0.45%)
Oct 30, 2002 15.70 16.33 15.60 16.23 11,858,523 +0.66(+4.26%)
Oct 29, 2002 16.03 16.03 15.26 15.57 8,192,343 -0.33(-2.08%)
Oct 28, 2002 16.20 16.37 15.80 15.90 9,443,683 -0.10(-0.62%)
Oct 25, 2002 15.74 16.16 15.70 16.00 11,555,611 -0.01(-0.08%)
Oct 24, 2002 15.78 16.43 15.50 16.01 14,877,223 +0.25(+1.60%)
Oct 23, 2002 15.50 15.77 15.35 15.76 7,691,113 +0.13(+0.81%)
Oct 22, 2002 15.40 15.70 15.27 15.64 7,383,070 +0.10(+0.64%)
Oct 21, 2002 15.44 15.74 15.31 15.54 6,202,968 -0.29(-1.84%)
Oct 18, 2002 15.50 15.91 15.08 15.83 9,281,436 +0.14(+0.89%)
Oct 17, 2002 15.77 15.82 15.31 15.69 6,977,528 +0.60(+3.95%)
Oct 16, 2002 15.14 15.57 14.99 15.09 7,027,183 -0.05(-0.31%)
Oct 15, 2002 14.93 15.35 14.89 15.14 10,624,992 +0.21(+1.42%)
Oct 14, 2002 13.98 14.97 13.97 14.93 9,425,421 +0.59(+4.11%)
Oct 11, 2002 14.21 14.78 13.83 14.34 3,395,868 +0.39(+2.80%)
Oct 10, 2002 14.33 14.46 13.74 13.95 13,621,808 -0.38(-2.68%)
Oct 09, 2002 14.48 14.62 13.78 14.33 10,705,437 -0.46(-3.13%)
Oct 08, 2002 14.27 15.05 14.27 14.80 10,563,565 +0.28(+1.96%)
Oct 07, 2002 14.71 14.89 14.31 14.51 11,012,423 +0.09(+0.64%)
Oct 04, 2002 15.34 15.34 14.37 14.42 14,604,044 -0.92(-6.00%)
Oct 03, 2002 15.24 15.74 15.11 15.34 11,917,384 +0.01(+0.09%)
Oct 02, 2002 15.88 16.10 15.14 15.33 15,190,096 -0.87(-5.40%)
Oct 01, 2002 15.97 16.25 15.80 16.20 10,649,141 +0.43(+2.73%)
Sep 30, 2002 15.77 16.19 15.60 15.77 11,561,196 -0.46(-2.82%)
Sep 27, 2002 17.03 17.25 16.10 16.23 9,299,396 -1.11(-6.42%)
Sep 26, 2002 17.29 17.35 17.03 17.34 2,203,541 +0.41(+2.43%)
Sep 25, 2002 16.34 17.03 16.23 16.93 12,245,350 +0.66(+4.07%)
Sep 24, 2002 15.80 16.50 15.70 16.27 8,879,667 +0.21(+1.28%)
Sep 23, 2002 15.84 16.27 15.54 16.06 6,386,345 -0.02(-0.12%)
Sep 20, 2002 15.90 16.22 15.74 16.08 11,849,014 +0.18(+1.13%)
Sep 19, 2002 16.37 16.46 15.84 15.90 7,841,890 -0.57(-3.46%)
Sep 18, 2002 16.41 16.93 16.22 16.47 8,438,355 -0.22(-1.31%)
Sep 17, 2002 17.36 17.39 16.56 16.69 8,929,473 -0.50(-2.93%)
Sep 16, 2002 17.26 17.26 16.92 17.19 6,647,902 -0.11(-0.61%)
Sep 13, 2002 16.56 17.43 16.43 17.30 7,282,401 +0.66(+3.98%)
Sep 12, 2002 16.98 16.99 16.53 16.64 7,152,151 -0.48(-2.79%)
Sep 11, 2002 17.52 17.54 16.93 17.11 5,410,146 -0.07(-0.39%)
Sep 10, 2002 16.94 17.21 16.71 17.18 6,091,433 +0.41(+2.45%)
Sep 09, 2002 16.66 16.90 16.31 16.77 6,526,406 +0.04(+0.24%)
Sep 06, 2002 16.90 16.96 16.64 16.73 7,220,672 +0.09(+0.56%)
Sep 05, 2002 16.30 16.73 16.07 16.64 9,107,266 +0.15(+0.88%)
Sep 04, 2002 15.90 16.57 15.84 16.49 10,512,099 +0.59(+3.71%)
Sep 03, 2002 16.53 16.56 15.58 15.90 12,032,995 -0.63(-3.81%)
Aug 30, 2002 15.90 16.76 15.76 16.53 10,138,100 +0.44(+2.72%)
Aug 29, 2002 16.23 16.58 15.76 16.09 12,098,196 -0.51(-3.07%)
Aug 28, 2002 16.59 16.84 16.23 16.60 6,626,169 -0.15(-0.91%)
Aug 27, 2002 17.56 17.56 16.60 16.76 9,126,735 -0.48(-2.77%)
Aug 26, 2002 17.13 17.37 16.73 17.23 10,606,881 +0.38(+2.28%)
Aug 23, 2002 16.90 17.25 16.76 16.85 9,298,189 -0.19(-1.09%)
Aug 22, 2002 16.37 17.16 16.27 17.03 12,617,084 +0.74(+4.51%)
Aug 21, 2002 16.03 16.50 15.97 16.30 10,555,415 +0.54(+3.45%)
Aug 20, 2002 15.47 16.57 15.40 15.76 16,701,785 +0.53(+3.48%)
Aug 16, 2002 15.11 15.54 14.84 15.23 9,091,267 +0.21(+1.41%)
Aug 15, 2002 14.97 15.40 14.44 15.01 18,141,634 -0.63(-4.02%)
Aug 14, 2002 15.21 15.70 14.65 15.64 7,612,178 +0.55(+3.64%)
Aug 13, 2002 15.87 15.90 15.05 15.09 9,786,892 -0.83(-5.20%)
Aug 12, 2002 15.50 16.02 15.47 15.92 6,077,547 +0.52(+3.36%)
Aug 07, 2002 15.07 15.46 14.91 15.40 9,314,640 +0.54(+3.66%)
Aug 06, 2002 14.84 15.24 14.58 14.86 10,359,813 +0.30(+2.09%)
Aug 05, 2002 15.18 15.23 14.38 14.56 7,681,756 -0.62(-4.10%)
Aug 02, 2002 15.21 15.72 14.97 15.18 12,064,388 +0.20(+1.33%)
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.