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 (%)
May 31, 2006 15.51 15.62 15.40 15.53 11,676,267 -0.01(-0.04%)
May 30, 2006 15.81 15.86 15.51 15.53 11,904,277 -0.25(-1.56%)
May 26, 2006 15.58 15.81 15.57 15.78 7,774,796 +0.21(+1.38%)
May 25, 2006 15.22 15.61 15.20 15.56 8,599,712 +0.40(+2.67%)
May 24, 2006 15.18 15.37 15.13 15.16 11,267,683 -0.01(-0.08%)
May 23, 2006 15.06 15.30 15.03 15.17 8,372,334 +0.08(+0.55%)
May 22, 2006 15.19 15.48 15.09 15.09 8,782,816 -0.20(-1.28%)
May 19, 2006 15.35 15.35 15.09 15.29 8,913,740 +0.01(+0.08%)
May 18, 2006 15.18 15.53 14.68 15.27 8,827,248 +0.01(+0.08%)
May 17, 2006 15.43 15.63 15.21 15.26 9,485,030 -0.28(-1.79%)
May 16, 2006 15.42 15.79 15.42 15.54 9,178,434 +0.07(+0.45%)
May 15, 2006 15.33 15.65 15.32 15.47 7,606,713 +0.11(+0.70%)
May 12, 2006 15.54 15.65 15.34 15.36 9,233,143 -0.21(-1.34%)
May 11, 2006 15.72 15.83 15.52 15.57 10,524,832 -0.21(-1.32%)
May 10, 2006 15.82 15.87 15.75 15.78 7,089,501 -0.07(-0.44%)
May 09, 2006 15.87 15.90 15.78 15.85 6,648,344 -0.03(-0.20%)
May 08, 2006 16.00 16.01 15.84 15.88 9,982,478 -0.11(-0.67%)
May 05, 2006 15.93 16.07 15.82 15.99 7,807,527 +0.16(+1.00%)
May 04, 2006 15.77 15.87 15.75 15.83 6,793,657 +0.09(+0.56%)
May 03, 2006 15.75 15.87 15.68 15.74 7,449,858 -0.06(-0.40%)
May 02, 2006 15.89 15.89 15.68 15.80 8,969,398 -0.01(-0.04%)
May 01, 2006 16.15 16.16 15.75 15.81 11,001,249 -0.24(-1.50%)
Apr 28, 2006 16.00 16.16 15.89 16.05 13,605,023 +0.07(+0.43%)
Apr 27, 2006 15.78 16.06 15.73 15.98 11,187,041 +0.19(+1.20%)
Apr 26, 2006 15.71 15.85 15.67 15.79 11,156,366 +0.18(+1.13%)
Apr 25, 2006 15.56 15.76 15.54 15.61 10,692,598 +0.06(+0.41%)
Apr 24, 2006 15.62 15.74 15.43 15.55 12,282,976 -0.13(-0.85%)
Apr 21, 2006 15.75 15.81 15.62 15.68 9,236,780 +0.07(+0.45%)
Apr 20, 2006 15.70 15.81 15.49 15.61 8,614,733 -0.03(-0.16%)
Apr 19, 2006 15.70 15.81 15.46 15.64 10,275,950 -0.06(-0.40%)
Apr 18, 2006 15.48 15.75 15.48 15.70 11,974,957 +0.24(+1.55%)
Apr 17, 2006 15.26 15.48 15.22 15.46 10,517,242 +0.26(+1.71%)
Apr 13, 2006 15.22 15.30 15.13 15.20 6,297,158 -0.01(-0.08%)
Apr 12, 2006 15.29 15.32 15.18 15.22 8,019,250 -0.06(-0.41%)
Apr 11, 2006 15.36 15.41 15.12 15.28 9,945,003 -0.07(-0.45%)
Apr 10, 2006 15.48 15.49 15.25 15.35 10,651,644 -0.15(-0.98%)
Apr 07, 2006 15.56 15.74 15.45 15.50 12,134,501 -0.19(-1.21%)
Apr 06, 2006 15.49 15.72 15.43 15.69 13,142,046 +0.17(+1.10%)
Apr 05, 2006 15.49 15.59 15.46 15.52 8,962,599 -0.13(-0.85%)
Apr 04, 2006 15.51 15.72 15.51 15.65 12,087,855 +0.03(+0.16%)
Apr 03, 2006 15.65 15.79 15.56 15.63 9,578,637 +0.06(+0.41%)
Mar 31, 2006 15.75 15.83 15.53 15.56 12,701,047 -0.21(-1.36%)
Mar 30, 2006 15.73 15.87 15.61 15.78 10,255,078 +0.01(+0.04%)
Mar 29, 2006 15.73 15.95 15.73 15.77 9,435,538 +0.03(+0.20%)
Mar 28, 2006 15.86 15.98 15.71 15.74 11,862,691 -0.14(-0.88%)
Mar 27, 2006 16.06 16.14 15.83 15.88 16,841,122 -0.26(-1.61%)
Mar 24, 2006 16.10 16.26 16.01 16.14 18,012,954 +0.01(+0.08%)
Mar 23, 2006 16.00 16.22 15.90 16.13 20,864,978 +0.16(+1.03%)
Mar 22, 2006 16.30 16.41 15.81 15.96 78,543,464 +1.52(+10.56%)
Mar 21, 2006 14.55 14.58 14.39 14.44 7,578,884 -0.11(-0.78%)
Mar 20, 2006 14.55 14.64 14.50 14.55 7,510,892 +0.06(+0.39%)
Mar 17, 2006 14.53 14.57 14.40 14.50 12,120,744 +0.06(+0.44%)
Mar 16, 2006 14.45 14.47 14.38 14.43 9,840,327 +0.03(+0.22%)
Mar 15, 2006 14.44 14.49 14.39 14.40 10,915,706 -0.09(-0.61%)
Mar 14, 2006 14.43 14.50 14.39 14.49 12,920,361 -0.02(-0.13%)
Mar 13, 2006 14.49 14.52 14.38 14.51 10,959,031 +0.02(+0.13%)
Mar 10, 2006 14.48 14.56 14.41 14.49 8,493,929 +0.13(+0.93%)
Mar 09, 2006 14.44 14.47 14.27 14.36 10,889,458 -0.08(-0.57%)
Mar 08, 2006 14.32 14.45 14.27 14.44 7,008,543 +0.15(+1.06%)
Mar 07, 2006 14.43 14.50 14.25 14.29 10,845,817 -0.11(-0.75%)
Mar 06, 2006 14.50 14.55 14.39 14.39 6,414,641 -0.09(-0.61%)
Mar 03, 2006 14.27 14.55 14.27 14.48 13,277,081 +0.09(+0.66%)
Mar 02, 2006 14.42 14.48 14.34 14.39 8,167,568 -0.01(-0.09%)
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.