Skip to main content

Bristol-Myers Squibb (NY: BMY )

71.09 -0.62 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 24.90 25.03 24.56 24.61 8,032,500 -0.34(-1.36%)
Mar 30, 2006 24.87 25.09 24.69 24.95 6,485,600 +0.01(+0.04%)
Mar 29, 2006 24.88 25.22 24.88 24.94 5,967,300 +0.05(+0.20%)
Mar 28, 2006 25.07 25.26 24.84 24.89 7,502,300 -0.22(-0.88%)
Mar 27, 2006 25.39 25.52 25.03 25.11 10,650,800 -0.41(-1.61%)
Mar 24, 2006 25.45 25.71 25.32 25.52 11,391,900 +0.02(+0.08%)
Mar 23, 2006 25.30 25.65 25.14 25.50 13,195,600 +0.26(+1.03%)
Mar 22, 2006 25.77 25.95 25.00 25.24 49,673,100 +2.41(+10.56%)
Mar 21, 2006 23.00 23.06 22.76 22.83 4,793,100 -0.18(-0.78%)
Mar 20, 2006 23.00 23.15 22.93 23.01 4,750,100 +0.09(+0.39%)
Mar 17, 2006 22.98 23.04 22.77 22.92 7,665,500 +0.10(+0.44%)
Mar 16, 2006 22.85 22.88 22.73 22.82 6,223,300 +0.05(+0.22%)
Mar 15, 2006 22.83 22.91 22.75 22.77 6,903,400 -0.14(-0.61%)
Mar 14, 2006 22.82 22.93 22.75 22.91 8,171,200 -0.03(-0.13%)
Mar 13, 2006 22.91 22.96 22.74 22.94 6,930,800 +0.03(+0.13%)
Mar 10, 2006 22.90 23.02 22.78 22.91 5,371,800 +0.21(+0.93%)
Mar 09, 2006 22.83 22.88 22.57 22.70 6,886,800 -0.13(-0.57%)
Mar 08, 2006 22.64 22.85 22.56 22.83 4,432,400 +0.24(+1.06%)
Mar 07, 2006 22.81 22.92 22.53 22.59 6,859,200 -0.17(-0.75%)
Mar 06, 2006 22.93 23.01 22.75 22.76 4,056,800 -0.14(-0.61%)
Mar 03, 2006 22.57 23.01 22.57 22.90 8,396,800 +0.15(+0.66%)
Mar 02, 2006 22.80 22.89 22.68 22.75 5,165,400 -0.02(-0.09%)
Mar 01, 2006 23.00 23.14 22.73 22.77 7,796,500 -0.33(-1.43%)
Feb 28, 2006 23.21 23.27 23.00 23.10 9,112,500 -0.11(-0.47%)
Feb 27, 2006 23.01 23.40 23.01 23.21 5,497,100 +0.24(+1.04%)
Feb 24, 2006 23.17 23.29 22.90 22.97 5,517,400 -0.23(-0.99%)
Feb 23, 2006 23.20 23.44 23.15 23.20 6,627,600 -0.16(-0.68%)
Feb 22, 2006 22.98 23.41 22.85 23.36 7,655,700 +0.48(+2.10%)
Feb 21, 2006 23.08 23.38 22.80 22.88 8,633,600 -0.20(-0.87%)
Feb 17, 2006 22.87 23.13 22.75 23.08 6,068,200 +0.09(+0.39%)
Feb 16, 2006 22.95 23.10 22.75 22.99 6,960,400 -0.11(-0.48%)
Feb 15, 2006 22.80 23.28 22.80 23.10 10,016,900 +0.19(+0.83%)
Feb 14, 2006 22.75 22.94 22.62 22.91 8,127,300 +0.00(+0.00%)
Feb 13, 2006 22.30 22.91 22.18 22.91 9,585,100 +0.51(+2.28%)
Feb 10, 2006 22.48 22.56 22.22 22.40 6,934,300 -0.19(-0.84%)
Feb 09, 2006 22.70 22.81 22.53 22.59 6,710,600 -0.15(-0.66%)
Feb 08, 2006 22.45 22.79 22.35 22.74 6,965,700 +0.28(+1.25%)
Feb 07, 2006 22.30 22.70 22.27 22.46 7,637,800 +0.09(+0.40%)
Feb 06, 2006 22.47 22.57 22.30 22.37 10,052,700 +0.11(+0.49%)
Feb 03, 2006 22.50 22.77 22.22 22.26 15,843,700 -0.30(-1.33%)
Feb 02, 2006 23.02 23.02 22.32 22.56 10,274,500 -0.46(-2.00%)
Feb 01, 2006 22.79 23.18 22.71 23.02 10,007,100 +0.23(+1.01%)
Jan 31, 2006 22.94 22.94 22.61 22.79 7,402,500 -0.04(-0.18%)
Jan 30, 2006 22.98 22.99 22.59 22.83 7,404,400 -0.16(-0.70%)
Jan 27, 2006 22.58 23.06 22.44 22.99 11,715,700 +0.37(+1.64%)
Jan 26, 2006 21.98 23.03 22.00 22.62 26,956,300 +0.65(+2.96%)
Jan 25, 2006 21.33 21.98 21.24 21.97 21,488,700 +0.64(+3.00%)
Jan 24, 2006 22.01 22.16 21.21 21.33 26,170,300 -0.77(-3.48%)
Jan 23, 2006 22.25 22.35 22.02 22.10 9,454,100 -0.23(-1.03%)
Jan 20, 2006 22.58 22.64 22.26 22.33 12,436,900 -0.23(-1.02%)
Jan 19, 2006 22.20 22.63 22.08 22.56 9,989,300 +0.38(+1.71%)
Jan 18, 2006 22.15 22.25 22.05 22.18 7,663,600 -0.12(-0.54%)
Jan 17, 2006 22.30 22.50 22.21 22.30 8,303,800 -0.12(-0.54%)
Jan 13, 2006 22.46 22.50 22.20 22.42 11,695,300 -0.04(-0.18%)
Jan 12, 2006 22.51 22.58 22.37 22.46 6,198,600 -0.05(-0.22%)
Jan 11, 2006 22.60 22.63 22.41 22.51 9,718,700 -0.10(-0.44%)
Jan 10, 2006 22.67 22.74 22.48 22.61 7,173,100 -0.23(-1.01%)
Jan 09, 2006 22.80 22.85 22.53 22.84 7,045,900 +0.06(+0.26%)
Jan 06, 2006 22.63 22.81 22.61 22.78 7,369,800 +0.15(+0.66%)
Jan 05, 2006 22.56 22.82 22.54 22.63 8,628,900 +0.00(+0.00%)
Jan 04, 2006 22.85 23.02 22.53 22.63 13,466,300 -0.61(-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.