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 (%)
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%)
Aug 01, 2007 15.85 16.29 15.85 16.23 21,502,632 +0.15(+0.92%)
Jul 31, 2007 16.41 16.48 16.05 16.08 22,084,854 -0.16(-1.01%)
Jul 30, 2007 16.41 16.50 15.94 16.24 25,291,798 +0.03(+0.21%)
Jul 27, 2007 16.84 17.12 16.21 16.21 28,839,890 -0.68(-4.05%)
Jul 26, 2007 17.78 17.78 16.83 16.90 31,195,492 -0.98(-5.51%)
Jul 25, 2007 17.83 17.99 17.43 17.88 19,428,934 +0.11(+0.60%)
Jul 24, 2007 18.05 18.16 17.76 17.77 21,782,620 -0.41(-2.27%)
Jul 23, 2007 17.99 18.23 17.93 18.19 21,696,242 +0.33(+1.87%)
Jul 20, 2007 18.12 18.16 17.82 17.85 23,700,856 -0.28(-1.53%)
Jul 19, 2007 18.15 18.22 18.03 18.13 13,289,985 -0.01(-0.06%)
Jul 18, 2007 18.20 18.31 17.97 18.14 17,153,320 -0.05(-0.28%)
Jul 17, 2007 18.12 18.28 18.03 18.19 11,355,810 +0.02(+0.12%)
Jul 16, 2007 17.85 18.24 17.85 18.17 10,977,821 +0.02(+0.13%)
Jul 13, 2007 18.11 18.25 18.06 18.15 11,536,385 +0.02(+0.12%)
Jul 12, 2007 17.95 18.23 17.77 18.12 26,404,392 +0.23(+1.27%)
Jul 11, 2007 17.48 17.91 17.48 17.90 21,060,950 +0.39(+2.23%)
Jul 10, 2007 17.78 17.78 17.48 17.51 18,577,682 -0.24(-1.34%)
Jul 09, 2007 17.97 17.94 17.69 17.74 33,236,916 -0.11(-0.63%)
Jul 06, 2007 18.00 18.01 17.81 17.86 12,657,128 -0.20(-1.13%)
Jul 05, 2007 18.00 18.18 17.85 18.06 11,750,381 +0.08(+0.44%)
Jul 03, 2007 17.92 18.01 17.89 17.98 6,459,294 -0.04(-0.22%)
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.