Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 17.09 17.23 16.77 16.77 18,255,242 -0.41(-2.39%)
Dec 28, 2007 17.33 17.46 17.10 17.18 15,694,995 -0.14(-0.80%)
Dec 27, 2007 17.70 17.72 17.29 17.32 15,370,214 -0.36(-2.04%)
Dec 26, 2007 17.68 17.69 17.50 17.68 8,303,363 -0.04(-0.21%)
Dec 24, 2007 17.78 17.85 17.61 17.72 4,615,316 +0.03(+0.14%)
Dec 21, 2007 17.64 17.82 17.64 17.70 26,977,496 +0.06(+0.32%)
Dec 20, 2007 17.78 17.78 17.51 17.64 18,427,880 -0.04(-0.25%)
Dec 19, 2007 17.78 17.87 17.59 17.68 26,795,714 -0.13(-0.75%)
Dec 18, 2007 17.75 17.90 17.47 17.82 21,929,636 +0.23(+1.29%)
Dec 17, 2007 17.64 17.87 17.55 17.59 19,686,148 -0.17(-0.96%)
Dec 14, 2007 18.09 18.18 17.70 17.76 16,537,886 -0.46(-2.53%)
Dec 13, 2007 18.22 18.29 18.01 18.22 15,429,275 -0.05(-0.28%)
Dec 12, 2007 18.35 18.53 18.09 18.27 25,679,024 +0.12(+0.66%)
Dec 11, 2007 18.56 18.56 18.14 18.15 21,200,946 -0.39(-2.08%)
Dec 10, 2007 18.57 18.59 18.42 18.54 8,227,312 +0.05(+0.27%)
Dec 07, 2007 18.39 18.59 18.26 18.49 11,745,136 +0.09(+0.52%)
Dec 06, 2007 18.47 18.50 18.06 18.39 17,645,846 -0.11(-0.61%)
Dec 05, 2007 18.51 18.66 17.97 18.50 27,276,602 +0.13(+0.69%)
Dec 04, 2007 18.52 18.59 18.34 18.38 19,177,900 -0.29(-1.56%)
Dec 03, 2007 18.68 18.75 18.50 18.67 10,549,435 -0.07(-0.37%)
Nov 30, 2007 18.78 18.82 18.59 18.74 20,942,458 +0.15(+0.78%)
Nov 29, 2007 18.40 18.68 18.19 18.59 21,270,964 +0.17(+0.93%)
Nov 28, 2007 17.95 18.48 17.80 18.42 29,430,948 +0.64(+3.59%)
Nov 27, 2007 17.58 17.83 17.47 17.78 22,993,910 +0.33(+1.88%)
Nov 26, 2007 17.73 17.86 17.44 17.45 18,937,632 -0.30(-1.71%)
Nov 23, 2007 17.58 17.85 17.55 17.76 11,668,334 +0.39(+2.26%)
Nov 21, 2007 17.72 17.74 17.29 17.37 23,272,090 -0.41(-2.31%)
Nov 20, 2007 17.79 18.01 17.64 17.78 25,545,226 +0.05(+0.29%)
Nov 19, 2007 17.43 17.99 17.43 17.73 26,376,272 +0.15(+0.86%)
Nov 16, 2007 17.68 17.83 17.39 17.58 16,009,300 +0.03(+0.14%)
Nov 15, 2007 17.71 17.95 17.47 17.55 14,557,864 -0.21(-1.18%)
Nov 14, 2007 17.75 17.99 17.68 17.76 14,746,628 +0.08(+0.43%)
Nov 13, 2007 17.85 17.95 17.48 17.68 21,798,054 -0.05(-0.29%)
Nov 12, 2007 17.76 18.02 17.69 17.73 20,802,074 -0.16(-0.88%)
Nov 09, 2007 17.93 18.21 17.87 17.89 15,562,145 -0.28(-1.53%)
Nov 08, 2007 18.18 18.30 17.95 18.17 17,641,498 +0.00(+0.00%)
Nov 07, 2007 18.23 18.56 18.13 18.17 15,840,322 -0.32(-1.71%)
Nov 06, 2007 18.41 18.65 18.26 18.49 18,607,340 +0.06(+0.34%)
Nov 05, 2007 17.79 18.59 17.79 18.42 20,194,688 +0.16(+0.87%)
Nov 02, 2007 18.59 18.61 18.02 18.26 27,168,460 -0.18(-0.96%)
Nov 01, 2007 18.91 19.12 18.43 18.44 23,738,348 -0.52(-2.77%)
Oct 31, 2007 19.00 19.12 18.88 18.97 17,742,568 -0.02(-0.10%)
Oct 30, 2007 18.76 19.11 18.69 18.99 17,612,434 +0.18(+0.98%)
Oct 29, 2007 18.82 19.00 18.75 18.80 18,793,754 -0.01(-0.07%)
Oct 26, 2007 18.78 18.99 18.66 18.81 21,314,674 +0.25(+1.33%)
Oct 25, 2007 18.25 18.71 18.11 18.57 33,323,942 +0.59(+3.31%)
Oct 24, 2007 17.94 18.01 17.64 17.97 24,959,356 -0.08(-0.42%)
Oct 23, 2007 18.32 18.45 17.88 18.05 24,022,808 -0.23(-1.28%)
Oct 22, 2007 18.33 18.40 18.02 18.28 15,337,394 -0.26(-1.40%)
Oct 19, 2007 18.69 18.90 18.41 18.54 22,209,162 -0.16(-0.88%)
Oct 18, 2007 18.68 18.86 18.59 18.71 11,829,802 -0.16(-0.84%)
Oct 17, 2007 18.79 18.90 18.63 18.87 24,621,768 +0.37(+2.02%)
Oct 16, 2007 18.86 18.88 18.42 18.49 14,179,405 -0.31(-1.65%)
Oct 15, 2007 18.85 18.90 18.68 18.80 12,320,925 -0.03(-0.13%)
Oct 12, 2007 18.74 18.87 18.65 18.83 7,941,098 +0.17(+0.92%)
Oct 11, 2007 18.92 18.95 18.59 18.66 13,380,650 -0.08(-0.44%)
Oct 10, 2007 18.93 18.99 18.67 18.74 10,165,107 -0.14(-0.74%)
Oct 09, 2007 18.95 19.09 18.75 18.88 12,170,552 -0.08(-0.40%)
Oct 08, 2007 18.92 19.04 18.92 18.95 8,116,672 -0.08(-0.40%)
Oct 05, 2007 18.88 19.10 18.80 19.03 13,581,147 +0.22(+1.18%)
Oct 04, 2007 18.81 19.19 18.75 18.81 12,604,119 +0.00(+0.00%)
Oct 03, 2007 18.31 18.92 18.21 18.81 21,350,264 +0.40(+2.16%)
Oct 02, 2007 18.40 18.54 18.33 18.41 23,289,918 +0.05(+0.28%)
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.