BMY: Bristol-Myers Squibb Company Historical Data

1991 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 18.8639

CLOSE 18.8822

Low

LOW 14.55

High

HIGH 21.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1991	15.95	16.16	15.86	15.86
01/03/1991	15.83	15.83	15.32	15.32
01/04/1991	15.32	15.32	14.82	15.15
01/07/1991	15.12	15.12	14.7	14.76
01/08/1991	14.76	15	14.73	14.88
01/09/1991	14.88	15.26	14.55	14.61
01/10/1991	14.64	15.03	14.64	15
01/11/1991	15	15.03	14.91	15.03
01/14/1991	14.94	14.94	14.58	14.88
01/15/1991	14.88	15.09	14.85	15.09
01/16/1991	15.09	15.53	15	15.5
01/17/1991	15.65	16.07	15.65	15.8
01/18/1991	15.8	16.01	15.68	15.92
01/21/1991	15.92	16.04	15.77	16.01
01/22/1991	16.01	16.04	15.8	15.86
01/23/1991	15.92	16.1	15.92	16.04
01/24/1991	16.07	16.37	16.07	16.28
01/25/1991	16.28	16.34	16.22	16.28
01/28/1991	16.28	16.37	16.25	16.28
01/29/1991	16.28	16.37	16.16	16.22
01/30/1991	16.22	16.54	16.19	16.51
01/31/1991	16.48	16.48	16.31	16.42
02/01/1991	16.42	16.63	16.22	16.37
02/04/1991	16.37	16.72	16.28	16.66
02/05/1991	16.66	16.99	16.66	16.84
02/06/1991	16.84	17.17	16.78	17.11
02/07/1991	17.11	17.23	16.81	16.87
02/08/1991	16.9	17.32	16.9	17.26
02/11/1991	17.26	18.03	17.23	17.94
02/12/1991	17.88	17.88	17.38	17.5
02/13/1991	17.5	17.88	17.41	17.85
02/14/1991	17.85	17.94	17.44	17.59
02/15/1991	17.62	18.09	17.62	17.88
02/19/1991	17.88	18.15	17.85	18.06
02/20/1991	17.97	17.97	17.67	17.76
02/21/1991	17.76	18.06	17.73	18
02/22/1991	18	18.57	18	18.21
02/25/1991	18.21	18.51	18	18.21
02/26/1991	18.09	18.09	17.67	17.76
02/27/1991	17.76	18	17.7	17.91
02/28/1991	17.91	18	17.73	17.79
03/01/1991	17.79	18.06	17.59	18.03
03/04/1991	18.09	18.3	18.09	18.12
03/05/1991	18.15	18.63	18.15	18.45
03/06/1991	18.45	18.66	18.06	18.15
03/07/1991	18.15	18.18	17.94	18.03
03/08/1991	18.03	18.54	18	18.33
03/11/1991	18.33	18.48	18.21	18.3
03/12/1991	18.3	18.33	18.15	18.18
03/13/1991	18.18	18.3	18.03	18.24
03/14/1991	18.24	18.72	18.21	18.36
03/15/1991	18.36	18.39	18.06	18.24
03/18/1991	18.24	18.45	17.91	18.03
03/19/1991	17.82	17.82	17.56	17.62
03/20/1991	17.62	17.94	17.53	17.94
03/21/1991	18.03	18.27	18.03	18.09
03/22/1991	18.09	18.21	18	18.18
03/25/1991	18.18	18.42	18.18	18.33
03/26/1991	18.36	18.92	18.36	18.92
03/27/1991	18.92	19.13	18.54	18.66
03/28/1991	18.66	18.69	18.51	18.63
04/01/1991	18.48	18.48	18.09	18.27
04/02/1991	18.3	18.95	18.3	18.95
04/03/1991	18.95	19.04	18.51	18.54
04/04/1991	18.54	18.81	18.36	18.81
04/05/1991	18.81	18.92	18.48	18.51
04/08/1991	18.51	18.63	18.45	18.63
04/09/1991	18.63	18.63	18.06	18.15
04/10/1991	18.15	18.27	18.12	18.24
04/11/1991	18.27	18.72	18.27	18.63
04/12/1991	18.63	18.92	18.57	18.89
04/15/1991	18.72	18.72	18.39	18.48
04/16/1991	18.48	19.07	18.39	19.01
04/17/1991	19.01	19.13	18.86	18.92
04/18/1991	18.92	19.01	18.69	18.89
04/19/1991	18.86	18.86	18.6	18.6
04/22/1991	18.6	18.69	18.12	18.21
04/23/1991	18.21	18.39	17.79	17.85
04/24/1991	17.85	17.97	17.5	17.79
04/25/1991	17.79	18.03	17.7	18
04/26/1991	18	18.24	17.82	18.15
04/29/1991	18.15	18.39	17.85	17.91
04/30/1991	17.91	18.12	17.85	17.91
05/01/1991	17.91	18.63	17.88	18.63
05/02/1991	18.69	18.83	18.69	18.69
05/03/1991	18.69	18.83	18.54	18.81
05/06/1991	18.81	18.89	18.69	18.83
05/07/1991	18.83	19.07	18.69	18.69
05/08/1991	18.69	18.75	18.54	18.6
05/09/1991	18.6	19.22	18.6	19.22
05/10/1991	19.22	19.34	18.86	18.95
05/13/1991	18.95	19.13	18.83	19.13
05/14/1991	19.07	19.07	18.78	18.89
05/15/1991	18.89	18.95	18.39	18.54
05/16/1991	18.63	18.92	18.63	18.81
05/17/1991	18.81	19.04	18.75	19.04
05/20/1991	19.04	19.4	19.04	19.31
05/21/1991	19.37	19.91	19.37	19.76
05/22/1991	19.85	20.03	19.85	20
05/23/1991	20	20.2	19.76	19.97
05/24/1991	19.97	19.97	19.7	19.76
05/28/1991	19.76	20.05	19.61	20
05/29/1991	20	20.11	19.85	19.91
05/30/1991	19.91	20	19.61	19.61
05/31/1991	19.61	19.67	19.1	19.22
06/03/1991	19.07	19.07	18.89	18.92
06/04/1991	18.92	19.07	18.83	18.98
06/05/1991	19.01	19.25	19.01	19.16
06/06/1991	19.16	19.22	18.78	18.86
06/07/1991	18.83	18.83	18.63	18.63
06/10/1991	18.63	18.75	18.54	18.57
06/11/1991	18.63	18.89	18.63	18.83
06/12/1991	18.78	18.78	18.54	18.75
06/13/1991	18.75	18.95	18.72	18.75
06/14/1991	18.81	19.34	18.81	19.28
06/17/1991	19.28	19.28	19.1	19.1
06/18/1991	19.1	19.22	18.86	18.92
06/19/1991	18.92	18.92	18.69	18.75
06/20/1991	18.75	18.86	18.66	18.81
06/21/1991	18.81	19.04	18.81	19.04
06/24/1991	18.98	18.98	18.69	18.69
06/25/1991	18.69	18.95	18.6	18.95
06/26/1991	18.95	19.01	18.72	18.86
06/27/1991	18.86	19.01	18.75	18.83
06/28/1991	18.69	18.69	18.42	18.51
07/01/1991	18.66	19.16	18.66	19.13
07/02/1991	19.13	19.28	19.04	19.22
07/03/1991	19.16	19.16	18.98	19.04
07/05/1991	19.04	19.19	19.01	19.1
07/08/1991	19.1	19.19	18.86	19.01
07/09/1991	19.07	19.34	19.07	19.07
07/10/1991	19.07	19.43	19.04	19.07
07/11/1991	19.07	19.22	19.01	19.16
07/12/1991	19.28	19.49	19.28	19.4
07/15/1991	19.46	19.85	19.46	19.82
07/16/1991	19.82	19.88	19.55	19.64
07/17/1991	19.64	19.64	19.49	19.52
07/18/1991	19.52	19.64	19.46	19.49
07/19/1991	19.49	19.55	19.04	19.46
07/22/1991	19.46	19.46	19.22	19.34
07/23/1991	19.34	19.52	18.95	19.01
07/24/1991	19.01	19.25	18.95	19.22
07/25/1991	19.22	19.52	19.13	19.49
07/26/1991	19.49	19.58	19.4	19.49
07/29/1991	19.49	19.88	19.46	19.82
07/30/1991	19.88	20.08	19.88	19.94
07/31/1991	19.94	20.08	19.94	20.03
08/01/1991	20.03	20.29	19.94	20.14
08/02/1991	20.17	20.44	20.17	20.38
08/05/1991	20.29	20.29	20.05	20.17
08/06/1991	20.17	20.53	20.11	20.44
08/07/1991	20.44	20.5	20.23	20.32
08/08/1991	20.32	20.5	20.17	20.26
08/09/1991	20.26	20.47	20.2	20.26
08/12/1991	20.26	20.35	20.23	20.32
08/13/1991	20.32	20.68	20.32	20.41
08/14/1991	20.47	20.77	20.47	20.47
08/15/1991	20.53	20.74	20.53	20.68
08/16/1991	20.68	20.77	20.17	20.35
08/19/1991	20.05	20.05	19.46	19.85
08/20/1991	19.88	20.08	19.88	19.94
08/21/1991	20.17	20.56	20.17	20.53
08/22/1991	20.53	20.62	20.44	20.5
08/23/1991	20.5	20.71	20.29	20.29
08/26/1991	20.29	20.41	20.23	20.41
08/27/1991	20.41	20.83	20.38	20.83
08/28/1991	20.83	20.89	20.71	20.83
08/29/1991	20.83	20.92	20.71	20.86
08/30/1991	20.86	20.92	20.65	20.71
09/03/1991	20.71	20.86	20.5	20.5
09/04/1991	20.5	20.59	20.26	20.26
09/05/1991	20.26	20.38	20.2	20.32
09/06/1991	20.32	20.68	20.26	20.53
09/09/1991	20.53	20.68	20.35	20.62
09/10/1991	20.62	20.68	20.32	20.44
09/11/1991	20.44	20.56	20.38	20.44
09/12/1991	20.47	20.74	20.47	20.71
09/13/1991	20.71	20.77	20.32	20.44
09/16/1991	20.44	20.56	20.29	20.47
09/17/1991	20.47	20.62	20.44	20.5
09/18/1991	20.5	20.5	20.35	20.5
09/19/1991	20.5	20.5	20.32	20.41
09/20/1991	20.41	20.62	20.32	20.32
09/23/1991	20.32	20.41	20.14	20.17
09/24/1991	20.17	20.38	20.11	20.32
09/25/1991	20.26	20.26	19.85	19.97
09/26/1991	19.91	19.91	19.64	19.73
09/27/1991	19.7	19.7	19.22	19.49
09/30/1991	19.49	19.73	19.31	19.7
10/01/1991	19.7	20.05	19.7	20
10/02/1991	20	20.08	19.79	19.88
10/03/1991	19.88	19.88	19.61	19.73
10/04/1991	19.73	19.73	19.4	19.4
10/07/1991	19.4	19.61	19.31	19.4
10/08/1991	19.4	19.61	19.34	19.43
10/09/1991	19.43	19.73	19.28	19.49
10/10/1991	19.49	19.85	19.46	19.85
10/11/1991	19.85	19.97	19.46	19.58
10/14/1991	19.58	19.64	19.46	19.61
10/15/1991	19.61	19.88	19.49	19.88
10/16/1991	19.88	19.91	19.64	19.85
10/17/1991	19.7	19.7	19.34	19.55
10/18/1991	19.55	19.73	19.46	19.58
10/21/1991	19.52	19.52	19.19	19.19
10/22/1991	19.13	19.13	18.86	18.89
10/23/1991	19.01	19.37	19.01	19.34
10/24/1991	19.34	19.4	19.19	19.25
10/25/1991	19.25	19.58	19.25	19.46
10/28/1991	19.46	19.82	19.46	19.82
10/29/1991	19.82	20.32	19.7	20.11
10/30/1991	20.11	20.17	20	20.14
10/31/1991	20.14	20.65	20.08	20.62
11/01/1991	20.62	20.83	20.47	20.62
11/04/1991	20.62	20.74	20.44	20.62
11/05/1991	20.62	20.83	20.5	20.56
11/06/1991	20.53	20.53	20.29	20.32
11/07/1991	20.32	20.35	20.14	20.17
11/08/1991	20.17	20.32	19.85	19.94
11/11/1991	19.94	20.03	19.82	19.91
11/12/1991	19.91	20.11	19.88	20.05
11/13/1991	20.05	20.14	19.79	20.14
11/14/1991	20.14	20.26	20.05	20.23
11/15/1991	20.23	20.29	19.22	19.28
11/18/1991	19.28	19.64	19.22	19.58
11/19/1991	19.43	19.43	19.1	19.31
11/20/1991	19.34	19.73	19.34	19.37
11/21/1991	19.37	19.7	19.31	19.46
11/22/1991	19.4	19.4	18.86	19.1
11/25/1991	19.04	19.04	18.48	18.54
11/26/1991	18.54	18.57	17.76	18.03
11/27/1991	18.12	18.63	18.12	18.48
11/29/1991	18.6	18.81	18.6	18.69
12/02/1991	18.54	19.22	18.45	19.13
12/03/1991	19.07	19.13	18.86	18.92
12/04/1991	18.98	18.98	18.78	18.86
12/05/1991	18.81	18.83	18.6	18.66
12/06/1991	18.54	18.95	18.48	18.78
12/09/1991	18.86	18.95	18.72	18.75
12/10/1991	18.72	18.81	18.54	18.6
12/11/1991	18.63	18.69	18.36	18.45
12/12/1991	18.63	18.98	18.48	18.86
12/13/1991	19.01	19.01	18.63	18.72
12/16/1991	18.78	18.89	18.72	18.83
12/17/1991	18.83	18.89	18.72	18.72
12/18/1991	18.98	19.16	18.81	19.16
12/19/1991	19.04	19.1	18.81	19.01
12/20/1991	19.4	19.4	19.1	19.22
12/23/1991	19.16	19.58	19.16	19.43
12/24/1991	19.58	19.97	19.52	19.97
12/26/1991	19.91	20.5	19.91	20.5
12/27/1991	20.41	20.53	20.14	20.2
12/30/1991	20.23	20.71	20.2	20.71
12/31/1991	20.86	21.27	20.71	21.01

Menu

Create your free account now!

BMY: Bristol-Myers Squibb Company Historical Data

1991 Historical Chart

Average

Low

High