Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.91 16.96 16.67 16.87 9,539,975 -0.05(-0.31%)
Mar 30, 2005 16.73 16.92 16.62 16.92 12,856,002 +0.31(+1.87%)
Mar 29, 2005 16.60 16.78 16.54 16.61 9,426,025 +0.01(+0.08%)
Mar 28, 2005 16.58 16.80 16.58 16.60 6,880,180 +0.02(+0.12%)
Mar 24, 2005 16.78 16.88 16.54 16.58 9,131,112 -0.20(-1.19%)
Mar 23, 2005 16.42 16.84 16.41 16.78 13,476,163 +0.40(+2.47%)
Mar 22, 2005 16.56 16.63 16.35 16.37 13,634,486 +0.32(+2.02%)
Mar 21, 2005 16.19 16.19 15.97 16.05 5,238,843 -0.14(-0.86%)
Mar 18, 2005 15.94 16.20 15.88 16.19 12,516,416 +0.18(+1.12%)
Mar 17, 2005 16.07 16.09 15.92 16.01 6,964,246 -0.06(-0.37%)
Mar 16, 2005 16.10 16.21 16.01 16.07 7,874,188 -0.15(-0.90%)
Mar 15, 2005 16.40 16.42 16.21 16.21 7,323,906 -0.19(-1.13%)
Mar 14, 2005 16.36 16.43 16.23 16.40 6,194,667 +0.00(+0.00%)
Mar 11, 2005 16.54 16.74 16.39 16.40 5,631,557 -0.08(-0.48%)
Mar 10, 2005 16.38 16.59 16.37 16.48 6,429,812 +0.10(+0.61%)
Mar 09, 2005 16.44 16.51 16.28 16.38 9,989,135 -0.19(-1.12%)
Mar 08, 2005 16.50 16.56 16.40 16.56 9,240,686 +0.01(+0.04%)
Mar 07, 2005 16.51 16.72 16.49 16.56 6,648,808 -0.01(-0.04%)
Mar 04, 2005 16.64 16.71 16.53 16.56 5,197,640 -0.04(-0.24%)
Mar 03, 2005 16.67 16.74 16.41 16.60 7,811,553 -0.07(-0.40%)
Mar 02, 2005 16.70 16.84 16.62 16.67 7,593,765 -0.09(-0.51%)
Mar 01, 2005 17.12 17.23 16.50 16.76 11,001,557 +0.17(+1.04%)
Feb 28, 2005 16.52 16.69 16.43 16.58 11,337,370 +0.07(+0.40%)
Feb 25, 2005 16.39 16.61 16.31 16.52 6,116,487 +0.13(+0.77%)
Feb 24, 2005 16.48 16.48 16.25 16.39 5,718,038 -0.09(-0.52%)
Feb 23, 2005 16.38 16.51 16.25 16.48 10,041,507 +0.34(+2.09%)
Feb 22, 2005 16.20 16.61 16.11 16.14 13,681,727 +0.00(+0.00%)
Feb 18, 2005 15.86 16.20 15.84 16.14 11,275,490 +0.29(+1.84%)
Feb 17, 2005 15.93 15.99 15.85 15.85 6,134,296 -0.06(-0.37%)
Feb 16, 2005 15.95 16.09 15.84 15.91 7,262,026 +0.05(+0.33%)
Feb 15, 2005 15.95 15.96 15.78 15.86 6,601,718 -0.13(-0.83%)
Feb 14, 2005 16.01 16.02 15.81 15.99 5,534,510 +0.02(+0.12%)
Feb 11, 2005 15.80 16.02 15.70 15.97 7,715,110 +0.22(+1.39%)
Feb 10, 2005 15.70 15.77 15.64 15.75 6,121,618 +0.06(+0.38%)
Feb 09, 2005 15.94 15.96 15.67 15.69 7,075,480 -0.21(-1.33%)
Feb 08, 2005 16.03 16.03 15.81 15.90 8,378,135 -0.10(-0.62%)
Feb 07, 2005 15.93 16.07 15.89 16.00 7,290,401 +0.02(+0.12%)
Feb 04, 2005 15.80 16.00 15.72 15.98 6,325,823 +0.19(+1.17%)
Feb 03, 2005 15.80 15.86 15.74 15.80 4,889,597 -0.11(-0.67%)
Feb 02, 2005 15.80 16.03 15.70 15.90 9,306,490 +0.23(+1.44%)
Feb 01, 2005 15.57 15.74 15.45 15.68 8,623,392 +0.15(+0.94%)
Jan 31, 2005 15.55 15.72 15.40 15.53 11,639,980 -0.01(-0.09%)
Jan 28, 2005 15.87 15.95 15.42 15.54 16,671,751 -0.42(-2.62%)
Jan 27, 2005 16.23 16.23 15.81 15.96 8,308,708 -0.01(-0.04%)
Jan 26, 2005 15.93 16.07 15.89 15.97 7,643,722 +0.07(+0.46%)
Jan 25, 2005 15.86 15.91 15.76 15.90 10,867,986 +0.03(+0.21%)
Jan 24, 2005 16.05 16.12 15.84 15.86 7,203,014 -0.15(-0.95%)
Jan 21, 2005 16.16 16.31 15.99 16.01 10,690,344 -0.18(-1.10%)
Jan 20, 2005 16.11 16.22 15.96 16.19 14,051,197 -0.05(-0.33%)
Jan 19, 2005 16.27 16.35 16.21 16.25 9,347,542 +0.06(+0.37%)
Jan 18, 2005 16.10 16.27 15.99 16.19 11,190,065 +0.00(+0.00%)
Jan 14, 2005 16.10 16.20 16.07 16.19 6,033,929 +0.02(+0.12%)
Jan 13, 2005 16.25 16.30 16.15 16.17 5,816,896 -0.17(-1.05%)
Jan 12, 2005 16.25 16.37 16.20 16.34 7,879,320 +0.04(+0.24%)
Jan 11, 2005 16.41 16.47 16.19 16.30 7,249,952 -0.25(-1.52%)
Jan 10, 2005 16.31 16.60 16.25 16.55 8,516,988 +0.16(+0.97%)
Jan 07, 2005 16.40 16.49 16.29 16.39 9,410,479 -0.01(-0.04%)
Jan 06, 2005 16.41 16.48 16.37 16.40 7,098,270 -0.03(-0.16%)
Jan 05, 2005 16.56 16.58 16.39 16.43 8,461,447 -0.24(-1.43%)
Jan 04, 2005 16.96 16.97 16.57 16.66 8,575,095 -0.19(-1.10%)
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.