Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.32 14.46 14.22 14.37 15,201,636 +0.06(+0.44%)
Apr 27, 2006 14.12 14.37 14.08 14.30 12,499,892 +0.17(+1.20%)
Apr 26, 2006 14.06 14.18 14.03 14.13 12,465,617 +0.16(+1.13%)
Apr 25, 2006 13.92 14.10 13.91 13.97 11,947,424 +0.06(+0.41%)
Apr 24, 2006 13.98 14.09 13.81 13.92 13,724,440 -0.12(-0.85%)
Apr 21, 2006 14.09 14.15 13.98 14.04 10,320,759 +0.06(+0.45%)
Apr 20, 2006 14.05 14.15 13.87 13.97 9,625,712 -0.02(-0.16%)
Apr 19, 2006 14.05 14.15 13.84 14.00 11,481,880 -0.06(-0.40%)
Apr 18, 2006 13.85 14.09 13.85 14.05 13,380,274 +0.22(+1.55%)
Apr 17, 2006 13.66 13.86 13.62 13.84 11,751,489 +0.23(+1.71%)
Apr 13, 2006 13.62 13.69 13.54 13.61 7,036,158 -0.01(-0.08%)
Apr 12, 2006 13.68 13.71 13.58 13.62 8,960,347 -0.06(-0.41%)
Apr 11, 2006 13.74 13.79 13.53 13.67 11,112,095 -0.06(-0.45%)
Apr 10, 2006 13.85 13.87 13.65 13.74 11,901,664 -0.14(-0.98%)
Apr 07, 2006 13.92 14.09 13.83 13.87 13,558,541 -0.17(-1.21%)
Apr 06, 2006 13.87 14.07 13.81 14.04 14,684,326 +0.15(+1.10%)
Apr 05, 2006 13.87 13.95 13.83 13.89 10,014,401 -0.12(-0.85%)
Apr 04, 2006 13.88 14.07 13.88 14.01 13,506,421 +0.02(+0.16%)
Apr 03, 2006 14.01 14.13 13.92 13.99 10,702,735 +0.06(+0.41%)
Mar 31, 2006 14.09 14.17 13.90 13.93 14,191,574 -0.19(-1.36%)
Mar 30, 2006 14.08 14.20 13.97 14.12 11,458,559 +0.01(+0.04%)
Mar 29, 2006 14.08 14.27 14.08 14.12 10,542,842 +0.03(+0.20%)
Mar 28, 2006 14.19 14.30 14.06 14.09 13,254,833 -0.12(-0.88%)
Mar 27, 2006 14.37 14.44 14.17 14.21 18,817,506 -0.23(-1.61%)
Mar 24, 2006 14.40 14.55 14.33 14.44 20,126,858 +0.01(+0.08%)
Mar 23, 2006 14.32 14.52 14.23 14.43 23,313,580 +0.15(+1.03%)
Mar 22, 2006 14.59 14.69 14.15 14.29 87,760,904 +1.36(+10.56%)
Mar 21, 2006 13.02 13.05 12.88 12.92 8,468,302 -0.10(-0.78%)
Mar 20, 2006 13.02 13.10 12.98 13.02 8,392,331 +0.05(+0.39%)
Mar 17, 2006 13.01 13.04 12.89 12.97 13,543,170 +0.06(+0.44%)
Mar 16, 2006 12.93 12.95 12.87 12.92 10,995,135 +0.03(+0.22%)
Mar 15, 2006 12.92 12.97 12.88 12.89 12,196,715 -0.08(-0.61%)
Mar 14, 2006 12.92 12.98 12.88 12.97 14,436,625 -0.02(-0.13%)
Mar 13, 2006 12.97 13.00 12.87 12.98 12,245,124 +0.02(+0.13%)
Mar 10, 2006 12.96 13.03 12.89 12.97 9,490,731 +0.12(+0.93%)
Mar 09, 2006 12.92 12.95 12.77 12.85 12,167,386 -0.07(-0.57%)
Mar 08, 2006 12.81 12.93 12.77 12.92 7,831,028 +0.14(+1.06%)
Mar 07, 2006 12.91 12.97 12.75 12.79 12,118,624 -0.10(-0.75%)
Mar 06, 2006 12.98 13.02 12.88 12.88 7,167,429 -0.08(-0.61%)
Mar 03, 2006 12.77 13.02 12.77 12.96 14,835,208 +0.08(+0.66%)
Mar 02, 2006 12.90 12.96 12.84 12.88 9,126,070 -0.01(-0.09%)
Mar 01, 2006 13.02 13.10 12.87 12.89 13,774,616 -0.19(-1.43%)
Feb 28, 2006 13.14 13.17 13.02 13.07 16,099,685 -0.06(-0.47%)
Feb 27, 2006 13.02 13.24 13.02 13.14 9,712,107 +0.14(+1.05%)
Feb 24, 2006 13.11 13.18 12.96 13.00 9,747,973 -0.13(-0.99%)
Feb 23, 2006 13.13 13.27 13.10 13.13 11,709,440 -0.09(-0.69%)
Feb 22, 2006 13.01 13.25 12.93 13.22 13,525,855 +0.27(+2.10%)
Feb 21, 2006 13.06 13.23 12.90 12.95 15,253,579 -0.11(-0.87%)
Feb 17, 2006 12.94 13.09 12.88 13.06 10,721,109 +0.05(+0.39%)
Feb 16, 2006 12.99 13.07 12.88 13.01 12,297,421 -0.06(-0.48%)
Feb 15, 2006 12.90 13.18 12.90 13.07 17,697,550 +0.11(+0.83%)
Feb 14, 2006 12.88 12.98 12.80 12.97 14,359,064 +0.00(+0.00%)
Feb 13, 2006 12.62 12.97 12.55 12.97 16,934,660 +0.29(+2.28%)
Feb 10, 2006 12.72 12.77 12.58 12.68 12,251,308 -0.11(-0.84%)
Feb 09, 2006 12.85 12.91 12.75 12.79 11,856,082 -0.09(-0.66%)
Feb 08, 2006 12.71 12.90 12.65 12.87 12,306,785 +0.16(+1.25%)
Feb 07, 2006 12.62 12.85 12.60 12.71 13,494,230 +0.05(+0.40%)
Feb 06, 2006 12.72 12.77 12.62 12.66 17,760,802 +0.06(+0.49%)
Feb 03, 2006 12.74 12.89 12.58 12.60 27,992,162 -0.17(-1.33%)
Feb 02, 2006 13.03 13.03 12.63 12.77 18,152,670 -0.26(-2.00%)
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.