Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.60 17.23 16.60 17.16 17,009,570 +0.11(+0.63%)
May 30, 2007 16.88 17.05 16.86 17.05 12,002,536 +0.01(+0.07%)
May 29, 2007 16.90 17.08 16.70 17.04 18,070,312 +0.03(+0.17%)
May 25, 2007 17.03 17.11 16.97 17.01 15,547,944 +0.01(+0.07%)
May 24, 2007 17.01 17.09 16.97 17.00 16,190,497 +0.02(+0.10%)
May 23, 2007 17.01 17.11 16.89 16.98 11,633,168 -0.12(-0.73%)
May 22, 2007 17.06 17.16 16.86 17.10 13,696,078 -0.05(-0.30%)
May 21, 2007 17.08 17.21 17.01 17.16 12,462,744 -0.08(-0.46%)
May 18, 2007 17.10 17.25 17.00 17.23 17,699,318 +0.14(+0.79%)
May 17, 2007 17.02 17.12 16.95 17.10 11,179,994 +0.07(+0.43%)
May 16, 2007 17.13 17.22 16.97 17.03 15,509,054 -0.08(-0.50%)
May 15, 2007 17.12 17.21 17.03 17.11 11,266,036 +0.08(+0.47%)
May 14, 2007 17.12 17.26 16.97 17.03 13,171,097 -0.08(-0.50%)
May 11, 2007 16.87 17.12 16.74 17.12 12,553,187 +0.20(+1.21%)
May 10, 2007 17.06 17.09 16.90 16.91 13,456,752 -0.21(-1.22%)
May 09, 2007 17.09 17.18 17.01 17.12 14,264,409 +0.02(+0.13%)
May 08, 2007 16.98 17.12 16.93 17.10 16,918,720 +0.06(+0.33%)
May 07, 2007 16.98 17.13 16.92 17.04 20,003,696 +0.05(+0.30%)
May 04, 2007 16.63 17.01 16.61 16.99 29,447,684 +0.38(+2.32%)
May 03, 2007 16.24 16.75 16.24 16.61 26,063,424 +0.36(+2.23%)
May 02, 2007 16.23 16.40 16.19 16.24 29,058,582 +0.01(+0.07%)
May 01, 2007 16.69 16.69 16.22 16.23 21,294,056 -0.10(-0.62%)
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%)
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.