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 30, 2007 16.70 16.77 16.33 16.33 23,713,908 -0.18(-1.06%)
Apr 27, 2007 16.50 16.57 16.41 16.51 13,037,156 -0.03(-0.20%)
Apr 26, 2007 17.16 17.16 16.06 16.54 30,398,240 -0.27(-1.58%)
Apr 25, 2007 16.33 16.86 16.18 16.81 28,584,170 +0.52(+3.20%)
Apr 24, 2007 16.17 16.31 16.05 16.29 16,204,647 +0.15(+0.95%)
Apr 23, 2007 16.24 16.28 16.08 16.14 13,287,370 -0.09(-0.56%)
Apr 20, 2007 16.09 16.30 16.04 16.23 16,061,438 +0.14(+0.88%)
Apr 19, 2007 15.73 16.21 15.28 16.09 15,962,076 +0.09(+0.57%)
Apr 18, 2007 15.93 16.08 15.81 16.00 13,393,067 -0.02(-0.11%)
Apr 17, 2007 15.86 16.27 15.86 16.01 22,115,310 -0.10(-0.60%)
Apr 16, 2007 15.99 16.21 15.99 16.11 22,378,992 +0.08(+0.49%)
Apr 13, 2007 15.66 16.10 15.61 16.03 20,705,954 +0.44(+2.80%)
Apr 12, 2007 15.66 15.66 15.48 15.59 14,577,078 +0.02(+0.11%)
Apr 11, 2007 15.73 15.79 15.50 15.58 16,632,726 -0.15(-0.97%)
Apr 10, 2007 15.57 15.76 15.54 15.73 12,438,593 +0.07(+0.47%)
Apr 09, 2007 15.75 15.87 15.63 15.66 13,755,304 -0.09(-0.58%)
Apr 05, 2007 15.72 15.79 15.63 15.75 7,800,993 +0.02(+0.14%)
Apr 04, 2007 15.62 15.78 15.59 15.72 9,070,957 +0.14(+0.87%)
Apr 03, 2007 15.72 15.79 15.49 15.59 18,201,876 -0.19(-1.22%)
Apr 02, 2007 15.72 15.80 15.63 15.78 14,779,396 +0.07(+0.43%)
Mar 30, 2007 15.80 15.85 15.57 15.71 12,366,090 -0.08(-0.54%)
Mar 29, 2007 15.63 15.90 15.63 15.80 22,053,874 +0.16(+1.05%)
Mar 28, 2007 15.73 15.79 15.56 15.63 13,410,379 -0.10(-0.65%)
Mar 27, 2007 15.73 15.85 15.58 15.73 21,742,892 +0.10(+0.65%)
Mar 26, 2007 15.53 15.67 15.42 15.63 10,900,019 +0.01(+0.07%)
Mar 23, 2007 15.74 15.79 15.46 15.62 12,067,483 -0.11(-0.68%)
Mar 22, 2007 15.25 15.84 15.12 15.73 14,289,502 +0.05(+0.29%)
Mar 21, 2007 15.31 15.71 15.18 15.68 13,700,500 +0.32(+2.06%)
Mar 20, 2007 15.25 15.54 15.18 15.37 14,717,115 +0.12(+0.78%)
Mar 19, 2007 15.28 15.34 15.13 15.25 11,930,639 +0.07(+0.45%)
Mar 16, 2007 15.35 15.36 14.95 15.18 27,112,608 -0.17(-1.11%)
Mar 15, 2007 15.25 15.36 15.17 15.35 19,943,114 +0.06(+0.37%)
Mar 14, 2007 15.49 15.31 15.00 15.29 19,376,864 +0.12(+0.82%)
Mar 13, 2007 15.49 15.54 15.15 15.17 16,563,108 -0.32(-2.05%)
Mar 12, 2007 15.24 15.50 15.17 15.49 14,678,319 +0.25(+1.63%)
Mar 09, 2007 15.51 15.51 15.23 15.24 10,622,877 -0.14(-0.88%)
Mar 08, 2007 15.41 15.46 15.31 15.37 12,151,309 +0.02(+0.15%)
Mar 07, 2007 15.24 15.43 15.12 15.35 22,624,186 +0.06(+0.41%)
Mar 06, 2007 14.99 15.29 14.94 15.29 16,706,570 +0.37(+2.50%)
Mar 05, 2007 14.78 15.12 14.73 14.91 12,827,983 -0.04(-0.26%)
Mar 02, 2007 15.07 15.11 14.80 14.95 13,533,629 -0.12(-0.83%)
Mar 01, 2007 14.86 15.24 14.72 15.08 20,501,000 +0.15(+0.99%)
Feb 28, 2007 14.90 14.99 14.70 14.93 19,762,020 +0.01(+0.08%)
Feb 27, 2007 15.25 15.40 14.65 14.92 19,783,222 -0.47(-3.05%)
Feb 26, 2007 15.32 15.47 15.25 15.39 9,248,507 +0.08(+0.52%)
Feb 23, 2007 15.33 15.37 15.25 15.31 13,403,065 -0.02(-0.15%)
Feb 22, 2007 15.31 15.36 15.27 15.33 12,955,542 -0.01(-0.07%)
Feb 21, 2007 15.42 15.56 15.29 15.34 11,459,795 -0.19(-1.24%)
Feb 20, 2007 15.61 15.71 15.48 15.54 11,793,361 -0.11(-0.69%)
Feb 16, 2007 15.65 15.97 15.35 15.64 9,548,504 -0.07(-0.47%)
Feb 15, 2007 15.67 15.78 15.55 15.72 10,503,797 +0.03(+0.18%)
Feb 14, 2007 15.62 15.84 15.60 15.69 8,815,210 +0.07(+0.47%)
Feb 13, 2007 15.40 15.62 15.39 15.62 14,365,076 +0.00(+0.00%)
Feb 12, 2007 15.38 15.70 15.20 15.62 33,366,398 -0.53(-3.26%)
Feb 09, 2007 16.30 16.31 16.14 16.14 12,136,291 -0.10(-0.63%)
Feb 08, 2007 16.22 16.33 16.22 16.24 14,940,861 -0.09(-0.55%)
Feb 07, 2007 16.24 16.41 16.20 16.33 18,176,522 +0.06(+0.38%)
Feb 06, 2007 16.26 16.30 16.14 16.27 10,340,724 +0.01(+0.07%)
Feb 05, 2007 16.15 16.30 16.09 16.26 14,916,656 +0.05(+0.31%)
Feb 02, 2007 16.30 16.41 16.05 16.21 17,751,438 -0.09(-0.56%)
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.