Bristol-Myers Squibb (NY: BMY )

68.34 USD +0.38 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 25.10 25.21 24.91 24.98 6,283,200 -0.23(-0.91%)
Jun 29, 2005 25.25 25.42 25.17 25.21 5,392,900 -0.07(-0.28%)
Jun 28, 2005 25.09 25.43 24.98 25.28 5,932,200 +0.38(+1.53%)
Jun 27, 2005 25.21 25.24 24.89 24.90 4,728,000 -0.34(-1.35%)
Jun 24, 2005 25.51 25.52 25.23 25.24 4,613,000 -0.24(-0.94%)
Jun 23, 2005 25.60 25.79 25.48 25.48 4,583,400 -0.15(-0.59%)
Jun 22, 2005 25.79 25.80 25.42 25.63 5,606,500 -0.08(-0.31%)
Jun 21, 2005 25.60 25.79 25.56 25.71 3,659,000 +0.11(+0.43%)
Jun 20, 2005 25.29 25.69 25.26 25.60 4,881,300 +0.17(+0.67%)
Jun 17, 2005 25.53 25.53 25.18 25.43 6,833,600 +0.17(+0.67%)
Jun 16, 2005 25.20 25.31 25.05 25.26 3,927,700 +0.06(+0.24%)
Jun 15, 2005 25.46 25.53 25.12 25.20 3,786,700 -0.26(-1.02%)
Jun 14, 2005 25.31 25.58 25.27 25.46 3,243,400 +0.14(+0.55%)
Jun 13, 2005 25.22 25.54 25.14 25.32 5,595,100 +0.33(+1.32%)
Jun 10, 2005 24.71 25.20 24.71 24.99 3,199,400 -0.08(-0.32%)
Jun 09, 2005 25.04 25.13 24.87 25.07 4,806,500 +0.02(+0.08%)
Jun 08, 2005 25.31 25.36 24.96 25.05 5,382,200 -0.17(-0.67%)
Jun 07, 2005 25.37 25.51 25.19 25.22 3,828,600 -0.20(-0.79%)
Jun 06, 2005 25.17 25.44 25.14 25.42 3,266,700 +0.20(+0.79%)
Jun 03, 2005 25.35 25.42 25.01 25.22 4,185,100 -0.28(-1.10%)
Jun 02, 2005 25.40 25.51 25.34 25.50 3,446,800 +0.02(+0.08%)
Jun 01, 2005 25.36 25.70 25.25 25.48 3,562,200 +0.12(+0.47%)
May 31, 2005 25.40 25.50 25.25 25.36 3,879,100 -0.17(-0.67%)
May 27, 2005 25.40 25.57 25.38 25.53 2,388,300 -0.07(-0.27%)
May 26, 2005 25.60 25.69 25.42 25.60 3,715,000 +0.00(+0.00%)
May 25, 2005 25.73 25.85 25.51 25.60 3,695,300 -0.26(-1.01%)
May 24, 2005 25.90 26.01 25.72 25.86 3,611,000 -0.03(-0.12%)
May 23, 2005 25.72 25.96 25.60 25.89 4,253,400 +0.16(+0.62%)
May 20, 2005 25.50 25.91 25.36 25.73 6,298,500 +0.28(+1.10%)
May 19, 2005 25.38 25.46 25.27 25.45 3,249,700 +0.06(+0.24%)
May 18, 2005 25.60 25.65 25.32 25.39 4,479,100 -0.13(-0.51%)
May 17, 2005 25.30 25.54 25.18 25.52 3,135,500 +0.06(+0.24%)
May 16, 2005 25.34 25.53 25.31 25.46 3,402,000 +0.16(+0.63%)
May 13, 2005 25.40 25.40 25.03 25.30 5,255,500 -0.09(-0.35%)
May 12, 2005 25.49 25.64 25.21 25.39 5,784,400 -0.04(-0.16%)
May 11, 2005 25.49 25.70 25.37 25.43 7,209,400 -0.14(-0.55%)
May 10, 2005 25.70 25.70 25.30 25.57 6,035,000 -0.37(-1.43%)
May 09, 2005 25.75 25.94 25.61 25.94 3,831,500 -0.04(-0.15%)
May 06, 2005 26.22 26.45 25.91 25.98 3,100,500 -0.14(-0.54%)
May 05, 2005 26.41 26.41 25.93 26.12 4,276,100 -0.36(-1.36%)
May 04, 2005 26.45 26.60 26.21 26.48 5,079,800 +0.03(+0.11%)
May 03, 2005 26.15 26.48 26.01 26.45 5,605,100 +0.37(+1.42%)
May 02, 2005 26.18 26.25 25.94 26.08 4,020,300 +0.08(+0.31%)
Apr 29, 2005 25.69 26.08 25.50 26.00 6,383,600 +0.30(+1.17%)
Apr 28, 2005 25.25 25.80 25.24 25.70 6,376,900 -0.06(-0.23%)
Apr 27, 2005 25.75 25.89 25.65 25.76 4,210,100 +0.07(+0.27%)
Apr 26, 2005 25.70 25.83 25.61 25.69 4,802,200 -0.17(-0.66%)
Apr 25, 2005 25.80 25.96 25.74 25.86 3,589,000 +0.15(+0.58%)
Apr 22, 2005 25.60 25.95 25.52 25.71 3,752,000 -0.04(-0.16%)
Apr 21, 2005 25.75 25.90 25.70 25.75 4,339,100 +0.20(+0.78%)
Apr 20, 2005 25.56 25.88 25.48 25.55 5,999,900 -0.08(-0.31%)
Apr 19, 2005 25.85 25.93 25.40 25.63 4,975,500 -0.05(-0.19%)
Apr 18, 2005 25.96 26.07 25.44 25.68 6,721,700 -0.27(-1.04%)
Apr 15, 2005 26.55 26.56 25.90 25.95 14,071,100 +0.13(+0.50%)
Apr 14, 2005 25.73 26.21 25.59 25.82 11,586,300 +0.04(+0.16%)
Apr 13, 2005 25.20 25.99 25.16 25.78 10,029,000 +0.46(+1.82%)
Apr 12, 2005 24.96 25.35 24.90 25.32 4,178,300 +0.23(+0.92%)
Apr 11, 2005 25.17 25.27 25.09 25.09 3,623,100 -0.18(-0.71%)
Apr 08, 2005 25.58 25.67 25.22 25.27 4,357,500 -0.34(-1.33%)
Apr 07, 2005 25.28 25.61 25.20 25.61 4,111,200 +0.33(+1.31%)
Apr 06, 2005 25.49 25.57 25.22 25.28 4,403,600 -0.21(-0.82%)
Apr 05, 2005 25.40 25.58 25.25 25.49 4,823,800 +0.19(+0.75%)
Apr 04, 2005 25.05 25.40 24.96 25.30 5,292,500 +0.36(+1.44%)
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.