Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 +0.25 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 19.35 19.47 19.00 19.08 36,114,984 +0.50(+2.71%)
Jan 30, 2007 18.22 18.60 18.22 18.57 24,812,326 +0.40(+2.19%)
Jan 29, 2007 18.35 18.72 18.07 18.17 53,016,900 +0.81(+4.65%)
Jan 26, 2007 17.37 17.45 17.19 17.37 11,886,595 -0.05(-0.27%)
Jan 25, 2007 17.79 17.79 17.40 17.41 12,148,756 -0.47(-2.63%)
Jan 24, 2007 17.64 17.88 17.55 17.88 9,255,627 +0.21(+1.20%)
Jan 23, 2007 17.58 17.79 17.50 17.67 8,189,325 +0.13(+0.72%)
Jan 22, 2007 17.72 17.77 17.43 17.54 9,703,278 -0.10(-0.56%)
Jan 19, 2007 17.75 17.89 17.63 17.64 10,365,850 -0.03(-0.15%)
Jan 18, 2007 17.89 17.90 17.51 17.67 16,373,065 -0.13(-0.74%)
Jan 17, 2007 17.64 17.82 17.52 17.80 12,821,138 +0.20(+1.13%)
Jan 16, 2007 17.39 17.60 17.31 17.60 11,976,548 +0.21(+1.22%)
Jan 12, 2007 17.46 17.64 17.29 17.39 11,485,883 -0.19(-1.09%)
Jan 11, 2007 17.36 17.60 17.21 17.58 12,478,080 +0.23(+1.30%)
Jan 10, 2007 17.37 17.40 17.11 17.36 8,641,805 -0.01(-0.04%)
Jan 09, 2007 17.38 17.43 17.23 17.37 11,338,427 +0.07(+0.42%)
Jan 08, 2007 17.29 17.34 17.05 17.29 11,931,119 -0.05(-0.31%)
Jan 05, 2007 17.68 17.71 17.26 17.35 12,086,272 -0.34(-1.91%)
Jan 04, 2007 17.52 17.91 17.41 17.68 22,289,876 +0.21(+1.18%)
Jan 03, 2007 17.37 17.64 17.36 17.48 17,069,444 +0.04(+0.23%)
Dec 29, 2006 17.39 17.47 17.34 17.44 12,067,105 +0.01(+0.04%)
Dec 28, 2006 17.43 17.50 17.37 17.43 7,410,237 +0.01(+0.08%)
Dec 27, 2006 17.33 17.47 17.29 17.42 8,633,354 +0.15(+0.88%)
Dec 26, 2006 17.21 17.32 17.19 17.27 5,336,795 +0.04(+0.23%)
Dec 22, 2006 17.26 17.30 17.06 17.23 7,745,145 -0.03(-0.19%)
Dec 21, 2006 17.01 17.29 16.95 17.26 11,242,286 +0.19(+1.09%)
Dec 20, 2006 16.98 17.15 16.94 17.07 8,700,365 +0.08(+0.47%)
Dec 19, 2006 16.93 17.07 16.82 16.99 9,480,208 +0.08(+0.47%)
Dec 18, 2006 16.90 17.01 16.88 16.92 7,939,238 -0.05(-0.31%)
Dec 15, 2006 16.96 17.01 16.88 16.97 13,259,281 +0.01(+0.08%)
Dec 14, 2006 16.95 17.22 16.88 16.96 10,948,883 +0.05(+0.31%)
Dec 13, 2006 16.86 16.94 16.77 16.90 11,152,786 +0.03(+0.20%)
Dec 12, 2006 16.84 16.90 16.73 16.87 12,397,485 +0.03(+0.16%)
Dec 11, 2006 16.80 16.93 16.76 16.84 7,341,263 +0.05(+0.28%)
Dec 08, 2006 16.74 16.92 16.61 16.80 9,115,114 +0.07(+0.40%)
Dec 07, 2006 16.86 16.92 16.65 16.73 9,152,695 -0.09(-0.55%)
Dec 06, 2006 16.76 16.86 16.56 16.82 9,621,476 +0.07(+0.40%)
Dec 05, 2006 16.72 16.86 16.50 16.76 10,867,382 +0.03(+0.20%)
Dec 04, 2006 16.50 16.78 16.46 16.72 12,670,362 +0.27(+1.61%)
Dec 01, 2006 16.41 16.48 16.30 16.46 6,909,007 +0.01(+0.04%)
Nov 30, 2006 16.41 16.56 16.33 16.45 6,786,303 +0.03(+0.16%)
Nov 29, 2006 16.37 16.46 16.31 16.43 6,837,618 +0.11(+0.65%)
Nov 28, 2006 16.30 16.39 16.25 16.32 7,327,076 +0.03(+0.16%)
Nov 27, 2006 16.21 16.38 16.17 16.29 10,432,409 +0.08(+0.49%)
Nov 24, 2006 16.27 16.35 16.21 16.21 3,719,607 -0.17(-1.05%)
Nov 22, 2006 16.35 16.43 16.19 16.39 10,432,107 +0.15(+0.94%)
Nov 21, 2006 16.23 16.37 16.16 16.23 10,617,446 -0.03(-0.20%)
Nov 20, 2006 16.37 16.46 16.17 16.27 12,839,099 -0.17(-1.01%)
Nov 17, 2006 16.27 16.45 16.25 16.43 10,289,028 +0.09(+0.57%)
Nov 16, 2006 16.21 16.37 16.16 16.34 8,988,335 +0.11(+0.65%)
Nov 15, 2006 16.08 16.24 16.00 16.23 12,530,905 +0.04(+0.25%)
Nov 14, 2006 16.13 16.23 15.87 16.19 13,105,184 +0.02(+0.12%)
Nov 13, 2006 16.11 16.35 16.11 16.17 9,375,917 -0.01(-0.04%)
Nov 10, 2006 16.27 16.33 16.09 16.18 11,946,061 -0.11(-0.65%)
Nov 09, 2006 16.43 16.50 16.14 16.29 11,903,801 -0.15(-0.93%)
Nov 08, 2006 16.48 16.56 16.33 16.44 10,120,744 -0.18(-1.08%)
Nov 07, 2006 16.43 16.67 16.32 16.62 12,216,523 +0.23(+1.42%)
Nov 06, 2006 16.23 16.44 16.23 16.39 10,314,535 +0.13(+0.82%)
Nov 03, 2006 16.28 16.30 16.11 16.25 9,421,648 +0.04(+0.24%)
Nov 02, 2006 16.33 16.46 16.15 16.21 11,948,928 -0.10(-0.61%)
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.