Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.28 +1.25 (+1.58%)
Official Closing Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.44 17.55 17.21 17.48 16,881,842 +0.01(+0.08%)
Feb 27, 2007 17.85 18.02 17.15 17.47 16,899,954 -0.55(-3.05%)
Feb 26, 2007 17.94 18.11 17.86 18.02 7,900,600 +0.09(+0.52%)
Feb 23, 2007 17.94 17.99 17.85 17.92 11,449,660 -0.03(-0.15%)
Feb 22, 2007 17.92 17.98 17.87 17.95 11,067,361 -0.01(-0.07%)
Feb 21, 2007 18.05 18.21 17.90 17.96 9,789,609 -0.23(-1.24%)
Feb 20, 2007 18.27 18.39 18.12 18.19 10,074,560 -0.13(-0.69%)
Feb 16, 2007 18.32 18.69 17.97 18.31 8,156,875 -0.09(-0.47%)
Feb 15, 2007 18.34 18.47 18.20 18.40 8,972,940 +0.03(+0.18%)
Feb 14, 2007 18.28 18.54 18.27 18.37 7,530,454 +0.09(+0.47%)
Feb 13, 2007 18.02 18.29 18.01 18.28 12,271,465 +0.00(+0.00%)
Feb 12, 2007 18.00 18.38 17.79 18.28 28,503,474 -0.62(-3.26%)
Feb 09, 2007 19.08 19.10 18.90 18.90 10,367,510 -0.12(-0.63%)
Feb 08, 2007 18.99 19.12 18.98 19.02 12,763,333 -0.11(-0.55%)
Feb 07, 2007 19.02 19.21 18.97 19.12 15,527,419 +0.07(+0.38%)
Feb 06, 2007 19.04 19.08 18.89 19.05 8,833,634 +0.01(+0.07%)
Feb 05, 2007 18.90 19.08 18.84 19.04 12,742,656 +0.06(+0.31%)
Feb 02, 2007 19.08 19.21 18.78 18.98 15,164,287 -0.11(-0.56%)
Feb 01, 2007 19.15 19.43 19.04 19.08 30,781,658 +0.01(+0.03%)
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%)
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.