Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.58 14.32 13.47 14.12 11,867,742 +0.37(+2.72%)
Aug 29, 2002 13.87 14.17 13.46 13.75 14,162,246 -0.44(-3.07%)
Aug 28, 2002 14.17 14.38 13.87 14.18 7,756,647 -0.13(-0.91%)
Aug 27, 2002 15.00 15.00 14.18 14.31 10,683,830 -0.41(-2.77%)
Aug 26, 2002 14.63 14.84 14.29 14.72 12,416,501 +0.33(+2.28%)
Aug 23, 2002 14.43 14.74 14.31 14.39 10,884,535 -0.16(-1.09%)
Aug 22, 2002 13.98 14.66 13.90 14.55 14,769,661 +0.63(+4.51%)
Aug 21, 2002 13.69 14.09 13.65 13.92 12,356,254 +0.46(+3.45%)
Aug 20, 2002 13.22 14.16 13.16 13.46 19,551,246 +0.45(+3.48%)
Aug 16, 2002 12.90 13.27 12.68 13.01 10,642,311 +0.18(+1.41%)
Aug 15, 2002 12.79 13.16 12.34 12.83 21,236,742 -0.54(-4.02%)
Aug 14, 2002 12.99 13.41 12.51 13.36 8,910,877 +0.47(+3.64%)
Aug 13, 2002 13.56 13.58 12.85 12.89 11,456,615 -0.71(-5.20%)
Aug 12, 2002 13.24 13.69 13.22 13.60 7,114,426 +0.44(+3.35%)
Aug 07, 2002 12.88 13.20 12.74 13.16 10,903,793 +0.46(+3.66%)
Aug 06, 2002 12.68 13.02 12.45 12.70 12,127,281 +0.26(+2.09%)
Aug 05, 2002 12.97 13.01 12.28 12.44 8,992,325 -0.53(-4.10%)
Aug 02, 2002 12.99 13.43 12.79 12.97 14,122,670 +0.17(+1.33%)
Aug 01, 2002 13.24 13.24 12.74 12.80 11,955,551 -0.46(-3.50%)
Jul 31, 2002 12.90 13.29 12.59 13.26 13,820,376 +0.37(+2.90%)
Jul 30, 2002 12.42 13.01 12.34 12.89 18,125,108 +0.14(+1.06%)
Jul 29, 2002 11.77 12.83 11.77 12.75 14,738,742 +1.01(+8.58%)
Jul 26, 2002 11.72 11.78 11.25 11.74 17,712,216 -0.11(-0.95%)
Jul 25, 2002 11.43 12.07 11.30 11.86 24,454,384 +0.23(+1.95%)
Jul 24, 2002 11.32 11.72 11.04 11.63 32,084,882 -0.31(-2.61%)
Jul 23, 2002 12.17 12.11 11.30 11.94 30,621,468 -0.40(-3.21%)
Jul 22, 2002 12.57 12.81 12.18 12.34 18,310,620 -0.23(-1.80%)
Jul 19, 2002 12.45 12.96 12.17 12.57 15,637,498 -1.09(-8.00%)
Jul 17, 2002 13.81 13.98 13.31 13.66 15,755,165 +0.81(+6.30%)
Jul 12, 2002 12.37 13.11 12.06 12.85 25,746,422 +0.33(+2.67%)
Jul 11, 2002 11.89 12.65 11.03 12.51 65,807,208 -0.59(-4.49%)
Jul 10, 2002 13.36 13.67 12.68 13.10 19,487,288 -0.41(-3.06%)
Jul 09, 2002 13.90 14.10 13.31 13.52 13,069,852 -0.50(-3.59%)
Jul 08, 2002 14.15 14.37 13.92 14.02 10,510,157 -0.41(-2.86%)
Jul 05, 2002 14.15 14.52 13.73 14.43 5,472,037 +0.47(+3.36%)
Jul 04, 2002 13.73 14.02 13.58 13.96 10,238,781 +0.00(+0.00%)
Jul 03, 2002 13.73 14.02 13.58 13.96 10,238,428 +0.15(+1.11%)
Jul 02, 2002 14.45 14.49 13.67 13.81 14,701,110 -0.79(-5.39%)
Jul 01, 2002 14.66 14.77 14.44 14.60 11,629,405 +0.05(+0.35%)
Jun 28, 2002 14.84 15.38 14.43 14.55 18,969,624 -0.29(-1.95%)
Jun 27, 2002 14.66 14.99 14.16 14.84 11,856,082 +0.22(+1.47%)
Jun 26, 2002 14.04 14.65 13.87 14.62 14,657,471 +0.36(+2.50%)
Jun 25, 2002 14.49 14.55 14.18 14.26 11,288,419 +0.03(+0.20%)
Jun 21, 2002 14.43 14.82 14.27 14.23 11,899,368 -0.42(-2.90%)
Jun 20, 2002 14.91 15.09 14.52 14.66 11,885,233 -0.21(-1.41%)
Jun 19, 2002 15.06 15.34 14.78 14.87 9,104,692 -0.16(-1.05%)
Jun 18, 2002 14.72 15.14 14.67 15.03 9,505,749 +0.23(+1.53%)
Jun 17, 2002 15.25 15.25 14.63 14.80 14,270,019 -0.37(-2.43%)
Jun 14, 2002 15.21 15.39 14.72 15.17 14,526,023 +0.77(+5.35%)
Jun 12, 2002 14.63 14.83 14.18 14.40 15,991,205 -0.32(-2.15%)
Jun 11, 2002 15.06 15.13 14.59 14.72 16,382,368 -0.51(-3.35%)
Jun 10, 2002 15.19 15.45 14.83 15.23 9,585,960 -0.10(-0.66%)
Jun 07, 2002 14.26 15.45 14.26 15.33 27,274,324 +0.50(+3.36%)
Jun 06, 2002 15.57 15.57 14.76 14.83 30,107,692 -1.06(-6.70%)
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.