Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.03 14.16 13.96 14.10 9,951,328 +0.04(+0.28%)
Sep 28, 2006 14.15 14.21 13.97 14.07 15,852,337 -0.08(-0.60%)
Sep 27, 2006 14.15 14.20 14.01 14.15 15,095,453 -0.06(-0.40%)
Sep 26, 2006 14.10 14.21 14.04 14.21 16,819,996 +0.02(+0.12%)
Sep 25, 2006 14.21 14.29 14.03 14.19 13,314,020 +0.01(+0.04%)
Sep 22, 2006 13.99 14.18 13.81 14.18 16,130,250 +0.20(+1.42%)
Sep 21, 2006 14.09 14.14 13.92 13.99 11,568,982 -0.10(-0.72%)
Sep 20, 2006 14.12 14.12 13.99 14.09 14,853,229 +0.10(+0.73%)
Sep 19, 2006 14.08 14.08 13.90 13.99 14,995,454 -0.10(-0.68%)
Sep 18, 2006 14.14 14.21 13.98 14.08 16,338,375 -0.02(-0.16%)
Sep 15, 2006 14.21 14.21 14.08 14.10 26,152,778 +0.14(+0.97%)
Sep 14, 2006 14.07 14.10 13.89 13.97 18,117,866 -0.07(-0.52%)
Sep 13, 2006 13.86 14.08 13.86 14.04 29,328,016 +0.28(+2.02%)
Sep 12, 2006 13.84 13.85 13.37 13.77 48,549,404 +0.53(+3.98%)
Sep 11, 2006 13.01 13.33 12.94 13.24 20,849,998 +0.12(+0.91%)
Sep 08, 2006 12.98 13.14 12.85 13.12 14,525,670 +0.27(+2.07%)
Sep 07, 2006 12.81 12.95 12.79 12.85 23,942,550 +0.05(+0.35%)
Sep 06, 2006 12.74 12.87 12.74 12.81 13,996,523 -0.08(-0.66%)
Sep 05, 2006 12.70 12.93 12.59 12.89 27,113,548 -0.10(-0.74%)
Sep 01, 2006 12.96 13.05 12.79 12.99 55,880,084 +0.68(+5.52%)
Aug 31, 2006 12.45 12.45 12.30 12.31 13,191,053 -0.13(-1.05%)
Aug 30, 2006 12.39 12.51 12.38 12.44 9,943,731 +0.03(+0.23%)
Aug 29, 2006 12.33 12.42 12.28 12.41 10,930,471 +0.12(+0.97%)
Aug 28, 2006 12.30 12.42 12.28 12.29 10,268,109 +0.02(+0.18%)
Aug 25, 2006 12.23 12.32 12.22 12.27 12,670,386 +0.02(+0.19%)
Aug 24, 2006 12.24 12.33 12.22 12.25 12,815,084 +0.01(+0.05%)
Aug 23, 2006 12.36 12.41 12.19 12.24 18,035,888 -0.12(-0.96%)
Aug 22, 2006 12.23 12.42 12.22 12.36 16,992,256 +0.16(+1.35%)
Aug 21, 2006 12.31 12.37 12.16 12.20 20,519,964 -0.05(-0.42%)
Aug 18, 2006 12.16 12.31 12.02 12.25 25,129,288 +0.09(+0.74%)
Aug 17, 2006 12.03 12.20 11.90 12.16 33,113,320 +0.23(+1.90%)
Aug 16, 2006 11.84 11.97 11.80 11.93 26,773,798 +0.16(+1.40%)
Aug 15, 2006 11.63 11.80 11.63 11.77 29,883,134 +0.22(+1.86%)
Aug 14, 2006 11.52 11.66 11.47 11.55 32,831,872 +0.10(+0.84%)
Aug 11, 2006 11.79 11.80 11.37 11.46 67,688,992 -0.33(-2.83%)
Aug 10, 2006 11.89 11.95 11.79 11.79 41,072,616 -0.16(-1.37%)
Aug 09, 2006 12.05 12.16 11.94 11.95 64,221,884 -0.05(-0.42%)
Aug 08, 2006 11.86 12.27 11.80 12.01 113,829,056 -0.88(-6.85%)
Aug 07, 2006 12.80 13.02 12.76 12.89 32,796,184 +0.01(+0.09%)
Aug 04, 2006 13.02 13.02 12.31 12.88 65,211,100 -0.59(-4.37%)
Aug 03, 2006 13.41 13.50 13.34 13.47 8,931,549 +0.06(+0.42%)
Aug 02, 2006 13.50 13.51 13.34 13.41 12,949,889 -0.06(-0.46%)
Aug 01, 2006 13.57 13.57 13.27 13.47 16,160,815 -0.10(-0.71%)
Jul 31, 2006 13.56 13.91 13.52 13.57 29,286,850 -0.28(-2.04%)
Jul 28, 2006 13.61 14.04 13.48 13.85 27,757,004 +0.24(+1.79%)
Jul 27, 2006 14.21 14.26 13.43 13.61 51,936,124 -1.10(-7.50%)
Jul 26, 2006 14.66 14.78 14.63 14.71 16,140,674 +0.06(+0.39%)
Jul 25, 2006 14.69 14.80 14.58 14.65 12,038,059 -0.04(-0.27%)
Jul 24, 2006 14.44 14.77 14.46 14.69 14,888,741 +0.25(+1.76%)
Jul 21, 2006 14.56 14.60 14.33 14.44 10,060,691 -0.07(-0.51%)
Jul 20, 2006 14.49 14.65 14.39 14.51 12,107,493 +0.05(+0.35%)
Jul 19, 2006 14.04 14.59 14.01 14.46 14,693,160 +0.52(+3.74%)
Jul 18, 2006 13.92 14.04 13.78 13.94 7,078,561 -0.02(-0.12%)
Jul 17, 2006 13.90 14.07 13.87 13.96 5,116,917 +0.06(+0.41%)
Jul 14, 2006 13.98 14.08 13.82 13.90 7,214,249 -0.12(-0.89%)
Jul 13, 2006 14.22 14.29 13.88 14.03 11,468,276 -0.17(-1.20%)
Jul 12, 2006 14.47 14.47 14.17 14.20 9,361,934 -0.23(-1.57%)
Jul 11, 2006 14.37 14.48 14.22 14.42 8,475,722 +0.06(+0.39%)
Jul 10, 2006 14.34 14.41 14.30 14.37 6,696,585 +0.03(+0.20%)
Jul 07, 2006 14.31 14.50 14.31 14.34 9,291,793 -0.03(-0.24%)
Jul 06, 2006 14.27 14.40 14.27 14.37 12,885,578 +0.10(+0.67%)
Jul 05, 2006 14.31 14.48 14.23 14.27 11,846,011 -0.29(-2.02%)
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.