Bristol-Myers Squibb (NY: BMY )

49.34 -0.41 (-0.81%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.01 17.11 16.90 16.97 19,824,742 -0.02(-0.10%)
Oct 30, 2007 16.79 17.10 16.73 16.99 19,679,336 +0.16(+0.98%)
Oct 29, 2007 16.84 17.01 16.78 16.83 20,999,290 -0.01(-0.07%)
Oct 26, 2007 16.80 17.00 16.70 16.84 23,816,050 +0.22(+1.33%)
Oct 25, 2007 16.33 16.75 16.21 16.62 37,234,660 +0.53(+3.31%)
Oct 24, 2007 16.05 16.12 15.79 16.09 27,888,452 -0.07(-0.42%)
Oct 23, 2007 16.39 16.51 16.00 16.15 26,841,996 -0.21(-1.28%)
Oct 22, 2007 16.40 16.47 16.13 16.36 17,137,308 -0.23(-1.40%)
Oct 19, 2007 16.73 16.92 16.48 16.60 24,815,510 -0.15(-0.88%)
Oct 18, 2007 16.71 16.88 16.64 16.74 13,218,084 -0.14(-0.84%)
Oct 17, 2007 16.82 16.91 16.67 16.88 27,511,248 +0.33(+2.02%)
Oct 16, 2007 16.88 16.90 16.49 16.55 15,843,424 -0.28(-1.65%)
Oct 15, 2007 16.87 16.91 16.71 16.83 13,766,843 -0.02(-0.13%)
Oct 12, 2007 16.77 16.89 16.69 16.85 8,873,023 +0.15(+0.92%)
Oct 11, 2007 16.93 16.96 16.63 16.70 14,950,931 -0.07(-0.44%)
Oct 10, 2007 16.94 17.00 16.71 16.77 11,358,029 -0.12(-0.74%)
Oct 09, 2007 16.96 17.08 16.78 16.90 13,598,823 -0.07(-0.40%)
Oct 08, 2007 16.93 17.04 16.93 16.96 9,069,201 -0.07(-0.40%)
Oct 05, 2007 16.90 17.09 16.82 17.03 15,174,958 +0.20(+1.18%)
Oct 04, 2007 16.84 17.18 16.78 16.83 14,083,271 +0.00(+0.00%)
Oct 03, 2007 16.39 16.93 16.30 16.83 23,855,816 +0.36(+2.16%)
Oct 02, 2007 16.47 16.60 16.40 16.48 26,023,098 +0.05(+0.28%)
Oct 01, 2007 16.42 16.63 16.16 16.43 27,798,348 +0.12(+0.73%)
Sep 28, 2007 16.35 16.48 16.27 16.31 13,989,456 -0.11(-0.65%)
Sep 27, 2007 16.33 16.49 16.18 16.42 12,613,849 +0.07(+0.42%)
Sep 26, 2007 16.20 16.44 16.13 16.35 13,744,935 +0.20(+1.23%)
Sep 25, 2007 16.30 16.38 16.06 16.15 21,922,426 -0.14(-0.87%)
Sep 24, 2007 16.47 16.50 16.22 16.30 23,557,748 -0.12(-0.72%)
Sep 21, 2007 16.16 16.45 16.15 16.41 18,480,936 +0.26(+1.61%)
Sep 20, 2007 16.40 16.43 16.08 16.15 18,615,564 -0.21(-1.28%)
Sep 19, 2007 16.35 16.57 16.03 16.36 29,083,796 +0.00(+0.00%)
Sep 18, 2007 15.94 16.40 15.83 16.36 22,266,062 +0.47(+2.96%)
Sep 17, 2007 16.03 16.13 15.85 15.89 12,059,083 -0.17(-1.06%)
Sep 14, 2007 16.30 16.25 16.01 16.06 15,517,004 -0.24(-1.46%)
Sep 13, 2007 16.10 16.40 16.09 16.30 17,523,700 +0.26(+1.62%)
Sep 12, 2007 15.85 16.07 15.85 16.04 15,474,821 +0.06(+0.39%)
Sep 11, 2007 16.18 16.27 15.83 15.98 19,782,338 +0.13(+0.82%)
Sep 10, 2007 15.73 15.92 15.52 15.85 13,451,474 +0.11(+0.68%)
Sep 07, 2007 16.03 16.13 15.72 15.74 18,286,592 -0.49(-3.00%)
Sep 06, 2007 16.16 16.38 16.02 16.23 14,637,860 -0.10(-0.62%)
Sep 05, 2007 16.35 16.49 16.16 16.33 16,870,526 -0.19(-1.17%)
Sep 04, 2007 16.24 16.60 16.19 16.52 12,647,467 +0.02(+0.14%)
Aug 31, 2007 16.49 16.67 16.26 16.50 14,336,096 +0.20(+1.22%)
Aug 30, 2007 16.33 16.48 16.24 16.30 8,671,303 -0.12(-0.72%)
Aug 29, 2007 16.32 16.44 16.09 16.42 11,852,901 +0.15(+0.90%)
Aug 28, 2007 16.57 16.69 16.24 16.27 13,148,297 -0.37(-2.21%)
Aug 27, 2007 16.72 16.95 16.62 16.64 13,220,794 -0.08(-0.51%)
Aug 24, 2007 16.44 16.75 16.41 16.73 15,938,025 +0.31(+1.90%)
Aug 23, 2007 16.48 16.50 16.23 16.41 14,668,248 +0.14(+0.87%)
Aug 22, 2007 16.12 16.41 15.93 16.27 12,634,520 +0.35(+2.17%)
Aug 21, 2007 15.95 16.20 15.77 15.93 15,119,283 +0.01(+0.07%)
Aug 20, 2007 15.71 16.03 15.65 15.92 19,025,164 +0.26(+1.66%)
Aug 17, 2007 15.70 15.79 14.93 15.66 35,759,636 +0.16(+1.06%)
Aug 16, 2007 15.62 15.96 15.21 15.49 30,023,438 -0.29(-1.86%)
Aug 15, 2007 16.13 16.24 15.76 15.79 21,727,464 -0.35(-2.14%)
Aug 14, 2007 16.46 16.47 16.12 16.13 18,894,878 -0.26(-1.59%)
Aug 13, 2007 16.33 16.60 16.23 16.39 16,718,054 +0.08(+0.49%)
Aug 10, 2007 15.58 16.41 15.57 16.31 29,556,780 +0.36(+2.27%)
Aug 09, 2007 16.54 16.87 15.85 15.95 40,054,712 -0.99(-5.85%)
Aug 08, 2007 16.40 16.97 16.35 16.94 27,435,978 +0.57(+3.49%)
Aug 07, 2007 16.01 16.47 16.01 16.37 28,934,348 +0.23(+1.40%)
Aug 06, 2007 15.90 16.20 15.55 16.14 32,821,944 +0.20(+1.28%)
Aug 03, 2007 15.96 16.20 15.86 15.94 31,066,164 -0.26(-1.61%)
Aug 02, 2007 16.24 16.33 15.97 16.20 21,794,248 -0.03(-0.17%)
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.