Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 14.53 14.53 14.27 14.30 25,816,248 -0.19(-1.31%)
Feb 28, 2008 14.60 14.63 14.43 14.49 21,501,408 -0.18(-1.25%)
Feb 27, 2008 14.69 14.82 14.61 14.67 13,050,934 -0.11(-0.73%)
Feb 26, 2008 14.56 14.86 14.53 14.78 18,634,016 +0.11(+0.78%)
Feb 25, 2008 14.20 14.68 14.20 14.67 19,740,098 +0.42(+2.93%)
Feb 22, 2008 14.43 14.55 13.90 14.25 30,005,848 -0.15(-1.01%)
Feb 21, 2008 14.66 14.72 14.30 14.39 18,332,668 -0.19(-1.30%)
Feb 20, 2008 14.55 14.63 14.43 14.58 17,427,968 -0.06(-0.43%)
Feb 19, 2008 14.92 14.92 14.60 14.65 12,866,249 -0.09(-0.60%)
Feb 18, 2008 14.62 14.83 14.55 14.74 0 +0.00(+0.00%)
Feb 15, 2008 14.62 14.83 14.55 14.74 13,060,965 +0.06(+0.39%)
Feb 14, 2008 15.11 15.12 14.64 14.68 12,732,777 -0.41(-2.72%)
Feb 13, 2008 14.75 15.14 14.74 15.09 17,847,988 +0.42(+2.89%)
Feb 12, 2008 14.58 14.76 14.51 14.67 16,315,549 +0.15(+1.05%)
Feb 11, 2008 14.59 15.08 14.40 14.51 16,670,685 -0.08(-0.52%)
Feb 08, 2008 14.69 15.15 14.48 14.59 16,068,367 -0.17(-1.16%)
Feb 07, 2008 15.01 15.12 14.70 14.76 26,321,966 -0.30(-2.01%)
Feb 06, 2008 14.95 15.19 14.86 15.06 26,149,012 +0.25(+1.66%)
Feb 05, 2008 15.15 15.22 14.70 14.82 31,779,830 -0.38(-2.50%)
Feb 04, 2008 15.15 15.26 15.12 15.20 17,050,890 +0.04(+0.29%)
Feb 01, 2008 14.64 15.30 14.64 15.15 39,683,736 +0.59(+4.08%)
Jan 31, 2008 14.54 14.86 13.76 14.56 44,507,664 -0.15(-1.03%)
Jan 30, 2008 14.98 15.00 14.55 14.71 20,440,650 -0.22(-1.48%)
Jan 29, 2008 15.03 15.12 14.91 14.93 15,925,973 +0.01(+0.04%)
Jan 28, 2008 14.61 14.98 14.61 14.93 27,293,548 +0.40(+2.74%)
Jan 25, 2008 14.81 15.01 14.22 14.53 50,773,784 -0.24(-1.63%)
Jan 24, 2008 14.43 14.79 14.34 14.77 54,208,388 +0.48(+3.36%)
Jan 23, 2008 14.29 14.50 14.07 14.29 46,886,936 -0.19(-1.31%)
Jan 22, 2008 14.30 14.96 14.30 14.48 73,672,240 -1.01(-6.49%)
Jan 21, 2008 15.70 15.84 15.41 15.48 0 +0.00(+0.00%)
Jan 18, 2008 15.70 15.84 15.41 15.48 43,547,820 -0.24(-1.53%)
Jan 17, 2008 16.41 16.41 15.68 15.72 33,505,070 -0.61(-3.72%)
Jan 16, 2008 16.45 16.74 16.25 16.33 33,704,172 -0.18(-1.07%)
Jan 15, 2008 16.95 17.21 16.49 16.51 35,733,176 -0.56(-3.30%)
Jan 14, 2008 16.91 17.09 16.74 17.07 31,331,502 +0.32(+1.93%)
Jan 11, 2008 16.89 17.08 16.72 16.75 25,193,166 -0.28(-1.67%)
Jan 10, 2008 17.03 17.20 16.95 17.03 27,515,358 -0.09(-0.55%)
Jan 09, 2008 17.28 17.31 17.02 17.13 41,004,160 +0.28(+1.65%)
Jan 08, 2008 16.72 17.06 16.68 16.85 34,844,604 +0.38(+2.30%)
Jan 07, 2008 16.35 16.61 16.30 16.47 27,563,200 +0.18(+1.13%)
Jan 04, 2008 16.41 16.49 16.25 16.29 27,145,970 -0.23(-1.38%)
Jan 03, 2008 16.54 16.63 16.47 16.51 23,550,590 -0.01(-0.08%)
Jan 02, 2008 16.76 16.76 16.32 16.53 30,575,516 -0.25(-1.47%)
Jan 01, 2008 17.09 17.23 16.77 16.77 0 +0.00(+0.00%)
Dec 31, 2007 17.09 17.23 16.77 16.77 18,255,242 -0.41(-2.39%)
Dec 28, 2007 17.33 17.46 17.10 17.18 15,694,995 -0.14(-0.80%)
Dec 27, 2007 17.70 17.72 17.29 17.32 15,370,214 -0.36(-2.04%)
Dec 26, 2007 17.68 17.69 17.50 17.68 8,303,363 -0.04(-0.21%)
Dec 24, 2007 17.78 17.85 17.61 17.72 4,615,316 +0.03(+0.14%)
Dec 21, 2007 17.64 17.82 17.64 17.70 26,977,496 +0.06(+0.32%)
Dec 20, 2007 17.78 17.78 17.51 17.64 18,427,880 -0.04(-0.25%)
Dec 19, 2007 17.78 17.87 17.59 17.68 26,795,714 -0.13(-0.75%)
Dec 18, 2007 17.75 17.90 17.47 17.82 21,929,636 +0.23(+1.29%)
Dec 17, 2007 17.64 17.87 17.55 17.59 19,686,148 -0.17(-0.96%)
Dec 14, 2007 18.09 18.18 17.70 17.76 16,537,886 -0.46(-2.53%)
Dec 13, 2007 18.22 18.29 18.01 18.22 15,429,275 -0.05(-0.28%)
Dec 12, 2007 18.35 18.53 18.09 18.27 25,679,024 +0.12(+0.66%)
Dec 11, 2007 18.56 18.56 18.14 18.15 21,200,946 -0.39(-2.08%)
Dec 10, 2007 18.57 18.59 18.42 18.54 8,227,312 +0.05(+0.27%)
Dec 07, 2007 18.39 18.59 18.26 18.49 11,745,136 +0.09(+0.52%)
Dec 06, 2007 18.47 18.50 18.06 18.39 17,645,846 -0.11(-0.61%)
Dec 05, 2007 18.51 18.66 17.97 18.50 27,276,602 +0.13(+0.69%)
Dec 04, 2007 18.52 18.59 18.34 18.38 19,177,900 -0.29(-1.56%)
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.