Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.59 -0.32 (-0.45%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 32.00 31.90 31.26 31.56 12,019,800 -0.07(-0.22%)
Jun 28, 2007 32.15 32.25 31.61 31.63 9,136,938 -0.42(-1.31%)
Jun 27, 2007 31.70 32.18 31.44 32.05 8,804,848 +0.36(+1.14%)
Jun 26, 2007 31.56 32.18 31.41 31.69 10,737,887 +0.13(+0.41%)
Jun 25, 2007 31.99 32.06 31.42 31.56 11,582,227 +0.16(+0.51%)
Jun 22, 2007 32.02 31.95 31.25 31.40 14,419,700 -0.62(-1.94%)
Jun 21, 2007 31.70 32.06 31.35 32.02 16,107,637 +0.79(+2.53%)
Jun 20, 2007 31.57 31.86 31.19 31.23 14,252,800 -0.35(-1.11%)
Jun 19, 2007 31.95 32.07 31.19 31.58 32,479,900 +1.27(+4.19%)
Jun 18, 2007 30.81 30.83 30.31 30.31 8,301,200 -0.45(-1.46%)
Jun 15, 2007 30.11 30.88 30.05 30.76 21,650,400 +0.93(+3.12%)
Jun 14, 2007 29.21 30.06 29.21 29.83 8,051,900 +0.09(+0.30%)
Jun 13, 2007 29.22 29.77 29.14 29.74 12,933,500 +1.05(+3.66%)
Jun 12, 2007 29.19 29.19 28.59 28.69 12,941,600 -0.49(-1.68%)
Jun 11, 2007 29.27 29.38 28.99 29.18 11,192,954 -0.09(-0.31%)
Jun 08, 2007 29.13 29.39 28.92 29.27 11,698,810 +0.10(+0.34%)
Jun 07, 2007 30.04 30.17 29.10 29.17 16,401,106 -1.00(-3.31%)
Jun 06, 2007 30.42 30.47 30.04 30.17 9,064,927 -0.25(-0.82%)
Jun 05, 2007 30.26 30.55 30.02 30.42 12,271,092 -0.02(-0.07%)
Jun 04, 2007 30.55 30.54 30.25 30.44 8,478,744 -0.04(-0.13%)
Jun 01, 2007 30.25 30.50 30.00 30.48 15,206,244 +0.17(+0.56%)
May 31, 2007 29.33 30.44 29.33 30.31 9,627,500 +0.19(+0.63%)
May 30, 2007 29.83 30.12 29.79 30.12 6,793,494 +0.02(+0.07%)
May 29, 2007 29.86 30.18 29.50 30.10 10,227,885 +0.05(+0.17%)
May 25, 2007 30.08 30.23 29.98 30.05 8,800,212 +0.02(+0.07%)
May 24, 2007 30.05 30.20 29.98 30.03 9,163,900 +0.03(+0.10%)
May 23, 2007 30.06 30.23 29.84 30.00 6,584,430 -0.22(-0.73%)
May 22, 2007 30.14 30.32 29.79 30.22 7,752,047 -0.09(-0.30%)
May 21, 2007 30.18 30.40 30.06 30.31 7,053,974 -0.14(-0.46%)
May 18, 2007 30.22 30.48 30.04 30.45 10,017,900 +0.24(+0.79%)
May 17, 2007 30.07 30.25 29.95 30.21 6,327,931 +0.13(+0.43%)
May 16, 2007 30.26 30.43 29.99 30.08 8,778,200 -0.15(-0.50%)
May 15, 2007 30.25 30.40 30.08 30.23 6,376,631 +0.14(+0.47%)
May 14, 2007 30.24 30.50 29.98 30.09 7,454,905 -0.15(-0.50%)
May 11, 2007 29.81 30.25 29.57 30.24 7,105,165 +0.36(+1.20%)
May 10, 2007 30.14 30.19 29.85 29.88 7,616,587 -0.37(-1.22%)
May 09, 2007 30.20 30.35 30.05 30.25 8,073,725 +0.04(+0.13%)
May 08, 2007 30.00 30.25 29.92 30.21 9,576,078 +0.10(+0.33%)
May 07, 2007 30.00 30.26 29.90 30.11 11,322,189 +0.09(+0.30%)
May 04, 2007 29.39 30.05 29.35 30.02 16,667,533 +0.68(+2.32%)
May 03, 2007 28.69 29.59 28.69 29.34 14,752,025 +0.64(+2.23%)
May 02, 2007 28.68 28.98 28.60 28.70 16,447,299 +0.02(+0.07%)
May 01, 2007 29.49 29.49 28.65 28.68 12,052,539 -0.18(-0.62%)
Apr 30, 2007 29.50 29.62 28.85 28.86 13,422,187 -0.31(-1.06%)
Apr 27, 2007 29.16 29.27 29.00 29.17 7,379,094 -0.06(-0.21%)
Apr 26, 2007 30.31 30.31 28.38 29.23 17,205,552 -0.47(-1.58%)
Apr 25, 2007 28.85 29.78 28.59 29.70 16,178,780 +0.92(+3.20%)
Apr 24, 2007 28.56 28.82 28.36 28.78 9,171,909 +0.27(+0.95%)
Apr 23, 2007 28.69 28.76 28.41 28.51 7,520,716 -0.16(-0.56%)
Apr 20, 2007 28.42 28.79 28.34 28.67 9,090,852 +0.25(+0.88%)
Apr 19, 2007 27.80 28.64 27.00 28.42 9,034,613 +0.16(+0.57%)
Apr 18, 2007 28.14 28.41 27.94 28.26 7,580,541 -0.03(-0.11%)
Apr 17, 2007 28.02 28.75 28.02 28.29 12,517,373 -0.17(-0.60%)
Apr 16, 2007 28.25 28.64 28.25 28.46 12,666,619 +0.14(+0.49%)
Apr 13, 2007 27.67 28.45 27.58 28.32 11,719,671 +0.77(+2.79%)
Apr 12, 2007 27.67 27.67 27.35 27.55 8,250,697 +0.03(+0.11%)
Apr 11, 2007 27.79 27.90 27.38 27.52 9,414,204 -0.27(-0.97%)
Apr 10, 2007 27.50 27.85 27.46 27.79 7,040,304 +0.13(+0.47%)
Apr 09, 2007 27.82 28.03 27.62 27.66 7,785,569 -0.16(-0.58%)
Apr 05, 2007 27.78 27.90 27.62 27.82 4,415,400 +0.04(+0.14%)
Apr 04, 2007 27.60 27.88 27.55 27.78 5,134,206 +0.24(+0.87%)
Apr 03, 2007 27.78 27.90 27.36 27.54 10,302,350 -0.34(-1.22%)
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.