Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.29 +0.05 (+0.06%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.67 19.72 19.47 19.63 19,989,740 +0.15(+0.78%)
Nov 29, 2007 19.27 19.57 19.06 19.48 20,303,302 +0.18(+0.93%)
Nov 28, 2007 18.81 19.36 18.64 19.30 28,092,070 +0.67(+3.59%)
Nov 27, 2007 18.42 18.68 18.30 18.63 21,947,870 +0.34(+1.88%)
Nov 26, 2007 18.57 18.71 18.27 18.29 18,076,118 -0.32(-1.71%)
Nov 23, 2007 18.42 18.70 18.39 18.61 11,137,517 +0.41(+2.26%)
Nov 21, 2007 18.57 18.59 18.11 18.19 22,213,392 -0.43(-2.31%)
Nov 20, 2007 18.64 18.87 18.48 18.62 24,383,118 +0.05(+0.29%)
Nov 19, 2007 18.26 18.85 18.26 18.57 25,176,360 +0.16(+0.86%)
Nov 16, 2007 18.52 18.68 18.21 18.41 15,281,002 +0.03(+0.14%)
Nov 15, 2007 18.55 18.80 18.30 18.39 13,895,595 -0.22(-1.18%)
Nov 14, 2007 18.60 18.84 18.53 18.61 14,075,773 +0.08(+0.43%)
Nov 13, 2007 18.70 18.81 18.31 18.53 20,806,416 -0.05(-0.29%)
Nov 12, 2007 18.61 18.88 18.53 18.58 19,855,744 -0.17(-0.88%)
Nov 09, 2007 18.78 19.08 18.72 18.74 14,854,190 -0.29(-1.53%)
Nov 08, 2007 19.05 19.17 18.80 19.04 16,838,948 +0.00(+0.00%)
Nov 07, 2007 19.10 19.45 19.00 19.04 15,119,712 -0.33(-1.71%)
Nov 06, 2007 19.29 19.54 19.13 19.37 17,760,852 +0.07(+0.34%)
Nov 05, 2007 18.64 19.47 18.64 19.30 19,275,990 +0.17(+0.87%)
Nov 02, 2007 19.48 19.49 18.88 19.14 25,932,510 -0.19(-0.96%)
Nov 01, 2007 19.81 20.03 19.31 19.32 22,658,440 -0.55(-2.77%)
Oct 31, 2007 19.91 20.03 19.78 19.87 16,935,422 -0.02(-0.10%)
Oct 30, 2007 19.66 20.02 19.58 19.89 16,811,208 +0.19(+0.98%)
Oct 29, 2007 19.72 19.91 19.65 19.70 17,938,788 -0.01(-0.07%)
Oct 26, 2007 19.67 19.90 19.55 19.71 20,345,024 +0.26(+1.33%)
Oct 25, 2007 19.12 19.61 18.98 19.45 31,807,966 +0.62(+3.31%)
Oct 24, 2007 18.79 18.87 18.49 18.83 23,823,902 -0.08(-0.42%)
Oct 23, 2007 19.19 19.33 18.73 18.91 22,929,958 -0.25(-1.28%)
Oct 22, 2007 19.20 19.27 18.88 19.15 14,639,663 -0.27(-1.40%)
Oct 19, 2007 19.59 19.80 19.29 19.43 21,198,820 -0.17(-0.88%)
Oct 18, 2007 19.57 19.76 19.48 19.60 11,291,639 -0.17(-0.84%)
Oct 17, 2007 19.68 19.80 19.52 19.76 23,501,672 +0.39(+2.02%)
Oct 16, 2007 19.76 19.78 19.30 19.37 13,534,354 -0.32(-1.65%)
Oct 15, 2007 19.75 19.80 19.57 19.70 11,760,420 -0.03(-0.13%)
Oct 12, 2007 19.63 19.77 19.54 19.72 7,579,840 +0.18(+0.92%)
Oct 11, 2007 19.82 19.86 19.47 19.55 12,771,936 -0.09(-0.44%)
Oct 10, 2007 19.83 19.90 19.56 19.63 9,702,675 -0.15(-0.74%)
Oct 09, 2007 19.86 20.00 19.64 19.78 11,616,888 -0.08(-0.40%)
Oct 08, 2007 19.82 19.94 19.82 19.86 7,747,427 -0.08(-0.40%)
Oct 05, 2007 19.78 20.01 19.69 19.94 12,963,312 +0.23(+1.18%)
Oct 04, 2007 19.71 20.11 19.65 19.70 12,030,731 +0.00(+0.00%)
Oct 03, 2007 19.18 19.82 19.08 19.70 20,378,994 +0.42(+2.16%)
Oct 02, 2007 19.28 19.43 19.20 19.29 22,230,410 +0.05(+0.28%)
Oct 01, 2007 19.22 19.47 18.92 19.23 23,746,930 +0.14(+0.73%)
Sep 28, 2007 19.14 19.29 19.05 19.10 11,950,589 -0.13(-0.66%)
Sep 27, 2007 19.12 19.30 18.94 19.22 10,775,467 +0.08(+0.42%)
Sep 26, 2007 18.96 19.25 18.88 19.14 11,741,705 +0.23(+1.23%)
Sep 25, 2007 19.08 19.17 18.80 18.91 18,727,384 -0.17(-0.87%)
Sep 24, 2007 19.27 19.31 18.98 19.08 20,124,368 -0.14(-0.72%)
Sep 21, 2007 18.92 19.25 18.91 19.21 15,787,467 +0.30(+1.61%)
Sep 20, 2007 19.20 19.23 18.82 18.91 15,902,474 -0.25(-1.28%)
Sep 19, 2007 19.14 19.39 18.76 19.15 24,845,032 +0.00(+0.00%)
Sep 18, 2007 18.66 19.20 18.53 19.15 19,020,938 +0.55(+2.96%)
Sep 17, 2007 18.77 18.88 18.56 18.61 10,301,555 -0.20(-1.06%)
Sep 14, 2007 19.08 19.02 18.74 18.80 13,255,507 -0.28(-1.46%)
Sep 13, 2007 18.85 19.19 18.84 19.08 14,969,742 +0.30(+1.62%)
Sep 12, 2007 18.56 18.81 18.56 18.78 13,219,472 +0.07(+0.39%)
Sep 11, 2007 18.94 19.05 18.53 18.70 16,899,198 +0.15(+0.82%)
Sep 10, 2007 18.42 18.63 18.17 18.55 11,491,014 +0.13(+0.68%)
Sep 07, 2007 18.77 18.88 18.41 18.43 15,621,447 -0.57(-3.00%)
Sep 06, 2007 18.92 19.17 18.75 19.00 12,504,492 -0.12(-0.62%)
Sep 05, 2007 19.14 19.31 18.92 19.12 14,411,763 -0.23(-1.16%)
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.