Bristol-Myers Squibb (NY: BMY )

67.87 USD -0.28 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 26.22 27.17 25.50 25.70 10,736,900 -0.51(-1.95%)
Jun 27, 2002 25.90 26.49 25.01 26.21 6,710,600 +0.38(+1.47%)
Jun 26, 2002 24.80 25.89 24.51 25.83 8,296,200 +0.63(+2.50%)
Jun 25, 2002 25.60 25.70 25.05 25.20 6,389,300 +0.05(+0.20%)
Jun 21, 2002 25.50 26.19 25.22 25.15 6,735,100 -0.75(-2.90%)
Jun 20, 2002 26.34 26.66 25.65 25.90 6,727,100 -0.37(-1.41%)
Jun 19, 2002 26.60 27.10 26.11 26.27 5,153,300 -0.28(-1.05%)
Jun 18, 2002 26.00 26.75 25.92 26.55 5,380,300 +0.40(+1.53%)
Jun 17, 2002 26.95 26.95 25.85 26.15 8,076,900 -0.65(-2.43%)
Jun 14, 2002 26.88 27.19 26.00 26.80 8,221,800 +1.36(+5.35%)
Jun 12, 2002 25.85 26.20 25.06 25.44 9,051,100 -0.56(-2.15%)
Jun 11, 2002 26.60 26.73 25.77 26.00 9,272,500 -0.90(-3.35%)
Jun 10, 2002 26.83 27.29 26.20 26.90 5,425,700 -0.18(-0.66%)
Jun 07, 2002 25.20 27.30 25.20 27.08 15,437,400 +0.88(+3.36%)
Jun 06, 2002 27.50 27.50 26.08 26.20 17,041,100 -1.88(-6.70%)
Jun 05, 2002 28.50 28.56 27.70 28.08 13,104,500 -3.04(-9.77%)
May 31, 2002 31.00 31.70 30.98 31.12 12,885,400 +0.85(+2.81%)
May 28, 2002 30.60 30.80 30.00 30.27 4,558,900 -0.13(-0.43%)
May 27, 2002 30.92 31.13 30.21 30.40 4,532,800 +0.00(+0.00%)
May 24, 2002 30.92 31.13 30.21 30.40 4,532,800 -0.52(-1.68%)
May 23, 2002 30.55 31.14 30.25 30.92 5,788,200 +0.04(+0.13%)
May 22, 2002 30.70 31.26 30.41 30.88 8,914,800 +0.79(+2.63%)
May 21, 2002 30.60 30.63 29.90 30.09 6,772,700 -0.57(-1.86%)
May 20, 2002 30.22 31.25 30.04 30.66 6,548,100 +0.19(+0.62%)
May 17, 2002 29.77 30.48 29.76 30.47 7,288,500 +0.43(+1.43%)
May 16, 2002 30.25 30.25 29.50 30.04 7,094,800 +0.01(+0.03%)
May 15, 2002 30.00 30.45 29.69 30.03 11,159,400 -0.17(-0.56%)
May 14, 2002 28.75 30.30 28.75 30.20 14,203,400 +1.83(+6.45%)
May 13, 2002 28.32 28.59 28.23 28.37 5,672,000 +0.27(+0.96%)
May 10, 2002 28.15 28.35 28.00 28.10 4,737,100 -0.20(-0.71%)
May 09, 2002 28.50 28.62 28.10 28.30 7,101,800 -0.20(-0.70%)
May 08, 2002 28.20 29.21 28.20 28.50 10,376,800 +0.49(+1.75%)
May 07, 2002 28.60 28.75 28.00 28.01 7,527,400 -0.83(-2.88%)
May 06, 2002 29.14 29.23 28.70 28.84 8,031,500 -0.60(-2.04%)
May 03, 2002 29.25 29.51 28.40 29.44 8,831,900 +0.04(+0.14%)
May 02, 2002 29.40 29.49 28.75 29.40 9,118,500 -0.28(-0.94%)
May 01, 2002 28.65 29.71 28.55 29.68 10,676,900 +0.88(+3.06%)
Apr 30, 2002 28.70 28.98 28.50 28.80 7,402,000 -0.14(-0.48%)
Apr 29, 2002 29.55 29.55 28.80 28.94 8,879,200 -0.38(-1.30%)
Apr 26, 2002 29.85 30.75 28.71 29.32 3,530,000 -0.57(-1.91%)
Apr 25, 2002 30.90 30.90 29.48 29.89 15,957,900 -1.11(-3.58%)
Apr 24, 2002 31.10 31.64 30.75 31.00 9,116,400 +0.01(+0.03%)
Apr 23, 2002 31.75 31.99 30.89 30.99 8,483,800 -0.74(-2.33%)
Apr 22, 2002 32.65 32.65 31.55 31.73 690,000 -0.74(-2.28%)
Apr 19, 2002 32.80 34.10 32.35 32.47 7,428,600 -0.25(-0.76%)
Apr 18, 2002 32.20 32.84 32.01 32.72 8,408,700 +0.74(+2.31%)
Apr 17, 2002 32.40 32.44 31.78 31.98 9,311,000 +0.00(+0.00%)
Apr 16, 2002 31.95 32.25 31.55 31.98 8,356,400 +0.24(+0.76%)
Apr 15, 2002 31.05 32.00 31.00 31.74 9,132,600 +0.59(+1.89%)
Apr 12, 2002 30.50 31.30 30.25 31.15 10,663,300 +0.59(+1.93%)
Apr 11, 2002 31.38 31.59 30.50 30.56 13,790,700 -0.81(-2.58%)
Apr 10, 2002 31.50 31.65 30.95 31.37 15,196,900 -0.19(-0.60%)
Apr 09, 2002 32.24 32.40 31.55 31.56 14,382,300 -0.55(-1.71%)
Apr 08, 2002 32.50 33.00 31.93 32.11 12,203,900 -0.46(-1.41%)
Apr 05, 2002 32.50 33.05 31.90 32.57 21,427,000 +0.42(+1.31%)
Apr 04, 2002 29.90 32.25 29.16 32.15 88,787,504 -5.55(-14.72%)
Apr 03, 2002 38.15 38.29 37.28 37.70 16,324,500 -0.54(-1.41%)
Apr 02, 2002 39.37 39.40 38.16 38.24 2,080,000 -2.16(-5.35%)
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.