Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.47 18.59 18.13 18.21 37,836,232 +0.48(+2.71%)
Jan 30, 2007 17.39 17.75 17.39 17.73 25,994,888 +0.38(+2.19%)
Jan 29, 2007 17.51 17.87 17.25 17.35 55,543,700 +0.77(+4.65%)
Jan 26, 2007 16.58 16.66 16.41 16.58 12,453,114 -0.04(-0.27%)
Jan 25, 2007 16.98 16.98 16.61 16.62 12,727,770 -0.45(-2.63%)
Jan 24, 2007 16.84 17.07 16.75 17.07 9,696,753 +0.20(+1.20%)
Jan 23, 2007 16.78 16.98 16.70 16.87 8,579,630 +0.12(+0.72%)
Jan 22, 2007 16.91 16.96 16.63 16.75 10,165,739 -0.09(-0.56%)
Jan 19, 2007 16.94 17.08 16.83 16.84 10,859,889 -0.03(-0.15%)
Jan 18, 2007 17.08 17.08 16.71 16.87 17,153,410 -0.13(-0.74%)
Jan 17, 2007 16.84 17.01 16.73 16.99 13,432,197 +0.19(+1.13%)
Jan 16, 2007 16.60 16.80 16.52 16.80 12,547,354 +0.20(+1.22%)
Jan 12, 2007 16.66 16.84 16.51 16.60 12,033,303 -0.18(-1.09%)
Jan 11, 2007 16.57 16.80 16.43 16.78 13,072,789 +0.21(+1.30%)
Jan 10, 2007 16.58 16.61 16.34 16.57 9,053,676 -0.01(-0.04%)
Jan 09, 2007 16.59 16.63 16.45 16.58 11,878,819 +0.07(+0.42%)
Jan 08, 2007 16.51 16.55 16.27 16.51 12,499,759 -0.05(-0.31%)
Jan 05, 2007 16.88 16.90 16.47 16.56 12,662,308 -0.32(-1.91%)
Jan 04, 2007 16.73 17.09 16.62 16.88 23,352,218 +0.20(+1.17%)
Jan 03, 2007 16.58 16.84 16.57 16.68 17,882,980 +0.04(+0.23%)
Dec 29, 2006 16.60 16.67 16.55 16.65 12,642,226 +0.01(+0.04%)
Dec 28, 2006 16.63 16.70 16.58 16.64 7,763,411 +0.01(+0.08%)
Dec 27, 2006 16.54 16.68 16.50 16.63 9,044,822 +0.15(+0.88%)
Dec 26, 2006 16.43 16.53 16.41 16.48 5,591,149 +0.04(+0.23%)
Dec 22, 2006 16.47 16.51 16.29 16.44 8,114,281 -0.03(-0.19%)
Dec 21, 2006 16.23 16.50 16.18 16.47 11,778,096 +0.18(+1.09%)
Dec 20, 2006 16.20 16.37 16.17 16.30 9,115,027 +0.08(+0.47%)
Dec 19, 2006 16.16 16.29 16.05 16.22 9,932,037 +0.08(+0.47%)
Dec 18, 2006 16.13 16.24 16.11 16.15 8,317,624 -0.05(-0.31%)
Dec 15, 2006 16.18 16.23 16.11 16.20 13,891,222 +0.01(+0.08%)
Dec 14, 2006 16.18 16.44 16.11 16.18 11,470,710 +0.05(+0.31%)
Dec 13, 2006 16.09 16.16 16.01 16.13 11,684,331 +0.03(+0.20%)
Dec 12, 2006 16.08 16.13 15.97 16.10 12,988,353 +0.03(+0.16%)
Dec 11, 2006 16.04 16.16 16.00 16.08 7,691,150 +0.04(+0.28%)
Dec 08, 2006 15.98 16.15 15.86 16.03 9,549,543 +0.06(+0.40%)
Dec 07, 2006 16.10 16.15 15.89 15.97 9,588,915 -0.09(-0.55%)
Dec 06, 2006 15.99 16.09 15.81 16.06 10,080,038 +0.06(+0.40%)
Dec 05, 2006 15.96 16.10 15.75 15.99 11,385,325 +0.03(+0.20%)
Dec 04, 2006 15.75 16.02 15.71 15.96 13,274,235 +0.25(+1.61%)
Dec 01, 2006 15.67 15.73 15.56 15.71 7,238,292 +0.01(+0.04%)
Nov 30, 2006 15.66 15.80 15.59 15.70 7,109,740 +0.03(+0.16%)
Nov 29, 2006 15.62 15.72 15.56 15.68 7,163,501 +0.10(+0.65%)
Nov 28, 2006 15.56 15.64 15.51 15.58 7,676,287 +0.03(+0.16%)
Nov 27, 2006 15.48 15.63 15.44 15.55 10,929,621 +0.08(+0.49%)
Nov 24, 2006 15.53 15.60 15.48 15.48 3,896,885 -0.16(-1.05%)
Nov 22, 2006 15.61 15.68 15.46 15.64 10,929,304 +0.15(+0.94%)
Nov 21, 2006 15.49 15.63 15.42 15.49 11,123,477 -0.03(-0.20%)
Nov 20, 2006 15.63 15.72 15.44 15.53 13,451,014 -0.16(-1.01%)
Nov 17, 2006 15.53 15.70 15.51 15.68 10,779,406 +0.09(+0.57%)
Nov 16, 2006 15.48 15.63 15.42 15.60 9,416,722 +0.10(+0.65%)
Nov 15, 2006 15.35 15.50 15.27 15.49 13,128,131 +0.04(+0.25%)
Nov 14, 2006 15.40 15.49 15.15 15.46 13,729,781 +0.02(+0.12%)
Nov 13, 2006 15.38 15.61 15.37 15.44 9,822,776 -0.01(-0.04%)
Nov 10, 2006 15.53 15.58 15.36 15.44 12,515,413 -0.10(-0.65%)
Nov 09, 2006 15.68 15.75 15.41 15.55 12,471,140 -0.15(-0.93%)
Nov 08, 2006 15.73 15.81 15.58 15.69 10,603,101 -0.17(-1.08%)
Nov 07, 2006 15.68 15.91 15.58 15.86 12,798,766 +0.22(+1.42%)
Nov 06, 2006 15.49 15.69 15.49 15.64 10,806,128 +0.13(+0.81%)
Nov 03, 2006 15.54 15.56 15.38 15.51 9,870,686 +0.04(+0.25%)
Nov 02, 2006 15.58 15.72 15.41 15.48 12,518,418 -0.09(-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.