BMY
Bristol-Myers Squibb Company
20:00:03
54 $
0.0000 (%0.00)
Previous Close: 55.28
Day Low₺53.44
Day High₺55.325
BMY: Bristol-Myers Squibb Company Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 21.8937
CLOSE 21.924
Low
LOW 18.57
High
HIGH 27.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1996 | 20.38 | 20.56 | 20.26 | 20.38 |
| 01/03/1996 | 20.2 | 20.2 | 19.97 | 19.97 |
| 01/04/1996 | 20.2 | 20.23 | 19.73 | 19.82 |
| 01/05/1996 | 19.73 | 19.79 | 19.55 | 19.73 |
| 01/08/1996 | 19.67 | 20.03 | 19.67 | 19.97 |
| 01/09/1996 | 20.11 | 20.17 | 19.85 | 19.85 |
| 01/10/1996 | 19.79 | 19.85 | 19.58 | 19.7 |
| 01/11/1996 | 19.64 | 19.67 | 19.34 | 19.43 |
| 01/12/1996 | 19.55 | 19.61 | 19.31 | 19.49 |
| 01/15/1996 | 19.46 | 19.61 | 19.43 | 19.61 |
| 01/16/1996 | 19.7 | 20.23 | 19.67 | 20.23 |
| 01/17/1996 | 20.23 | 20.41 | 20.03 | 20.03 |
| 01/18/1996 | 20.11 | 20.11 | 19.79 | 19.94 |
| 01/19/1996 | 19.85 | 20.17 | 19.85 | 20.14 |
| 01/22/1996 | 20.14 | 20.14 | 19.85 | 20.03 |
| 01/23/1996 | 20 | 20.5 | 19.82 | 20.5 |
| 01/24/1996 | 20.5 | 20.74 | 20.29 | 20.62 |
| 01/25/1996 | 20.56 | 20.62 | 20.41 | 20.47 |
| 01/26/1996 | 20.44 | 20.89 | 20.35 | 20.65 |
| 01/29/1996 | 20.65 | 20.8 | 20.62 | 20.77 |
| 01/30/1996 | 20.74 | 21.04 | 20.71 | 20.98 |
| 01/31/1996 | 20.89 | 21.07 | 20.77 | 21.07 |
| 02/01/1996 | 20.98 | 21.04 | 20.86 | 21.01 |
| 02/02/1996 | 20.77 | 20.98 | 20.77 | 20.89 |
| 02/05/1996 | 20.86 | 21.22 | 20.86 | 21.19 |
| 02/06/1996 | 21.19 | 21.19 | 20.83 | 21.07 |
| 02/07/1996 | 21.07 | 21.36 | 21.04 | 21.3 |
| 02/08/1996 | 21.3 | 21.39 | 21.22 | 21.3 |
| 02/09/1996 | 21.36 | 21.48 | 21.07 | 21.22 |
| 02/12/1996 | 21.07 | 21.1 | 20.59 | 20.86 |
| 02/13/1996 | 20.68 | 21.13 | 20.68 | 21.1 |
| 02/14/1996 | 20.83 | 21.07 | 20.8 | 20.89 |
| 02/15/1996 | 20.89 | 21.01 | 20.71 | 20.86 |
| 02/16/1996 | 20.86 | 20.86 | 20.62 | 20.65 |
| 02/20/1996 | 20.38 | 20.62 | 20.38 | 20.41 |
| 02/21/1996 | 20.53 | 20.77 | 20.47 | 20.5 |
| 02/22/1996 | 20.62 | 20.92 | 20.59 | 20.86 |
| 02/23/1996 | 21.07 | 21.07 | 20.68 | 20.68 |
| 02/26/1996 | 20.65 | 20.68 | 20.38 | 20.41 |
| 02/27/1996 | 20.41 | 20.44 | 20.17 | 20.32 |
| 02/28/1996 | 20.5 | 20.71 | 20.23 | 20.38 |
| 02/29/1996 | 20.26 | 20.65 | 20.23 | 20.26 |
| 03/01/1996 | 20.44 | 20.59 | 20.2 | 20.59 |
| 03/04/1996 | 20.68 | 20.86 | 20.65 | 20.74 |
| 03/05/1996 | 20.68 | 20.89 | 20.65 | 20.89 |
| 03/06/1996 | 20.89 | 21.04 | 20.59 | 20.65 |
| 03/07/1996 | 20.77 | 20.92 | 20.68 | 20.8 |
| 03/08/1996 | 20.62 | 20.89 | 20.14 | 20.14 |
| 03/11/1996 | 20.14 | 20.47 | 20.11 | 20.47 |
| 03/12/1996 | 20.35 | 20.62 | 20.32 | 20.41 |
| 03/13/1996 | 20.38 | 20.59 | 20.2 | 20.2 |
| 03/14/1996 | 20.26 | 20.32 | 19.88 | 20.05 |
| 03/15/1996 | 19.88 | 20.17 | 19.85 | 20.11 |
| 03/18/1996 | 20.23 | 20.29 | 20 | 20.08 |
| 03/19/1996 | 20.14 | 20.29 | 20.14 | 20.23 |
| 03/20/1996 | 20.38 | 20.38 | 20.14 | 20.29 |
| 03/21/1996 | 20.35 | 20.77 | 20.35 | 20.56 |
| 03/22/1996 | 20.62 | 20.62 | 20.32 | 20.59 |
| 03/25/1996 | 20.53 | 20.65 | 20.32 | 20.41 |
| 03/26/1996 | 20.5 | 20.83 | 20.44 | 20.71 |
| 03/27/1996 | 20.83 | 20.83 | 20.11 | 20.2 |
| 03/28/1996 | 20.08 | 20.41 | 20.08 | 20.41 |
| 03/29/1996 | 20.47 | 20.59 | 20.26 | 20.37 |
| 04/01/1996 | 20.56 | 20.86 | 20.47 | 20.83 |
| 04/02/1996 | 20.65 | 20.68 | 20.5 | 20.56 |
| 04/03/1996 | 20.62 | 20.65 | 20.5 | 20.59 |
| 04/04/1996 | 20.71 | 20.83 | 20.68 | 20.8 |
| 04/08/1996 | 20.41 | 20.56 | 20.29 | 20.38 |
| 04/09/1996 | 20.38 | 20.38 | 19.82 | 19.85 |
| 04/10/1996 | 19.7 | 19.7 | 18.98 | 19.04 |
| 04/11/1996 | 19.01 | 19.28 | 18.57 | 19.25 |
| 04/12/1996 | 19.28 | 19.64 | 19.28 | 19.64 |
| 04/15/1996 | 19.64 | 19.73 | 19.37 | 19.43 |
| 04/16/1996 | 19.46 | 19.61 | 19.34 | 19.61 |
| 04/17/1996 | 19.46 | 19.49 | 19.25 | 19.31 |
| 04/18/1996 | 19.31 | 19.61 | 19.31 | 19.52 |
| 04/19/1996 | 19.52 | 19.61 | 19.46 | 19.49 |
| 04/22/1996 | 19.55 | 19.61 | 19.37 | 19.4 |
| 04/23/1996 | 19.43 | 19.55 | 19.19 | 19.25 |
| 04/24/1996 | 19.37 | 19.37 | 19.13 | 19.25 |
| 04/25/1996 | 19.25 | 19.55 | 19.22 | 19.43 |
| 04/26/1996 | 19.4 | 19.61 | 19.34 | 19.52 |
| 04/29/1996 | 19.46 | 19.76 | 19.46 | 19.76 |
| 04/30/1996 | 19.7 | 19.73 | 19.46 | 19.58 |
| 05/01/1996 | 19.55 | 19.73 | 19.52 | 19.58 |
| 05/02/1996 | 19.55 | 19.55 | 19.28 | 19.34 |
| 05/03/1996 | 19.31 | 19.49 | 19.31 | 19.37 |
| 05/06/1996 | 19.37 | 19.49 | 18.92 | 18.98 |
| 05/07/1996 | 19.01 | 19.07 | 18.89 | 18.98 |
| 05/08/1996 | 18.81 | 19.31 | 18.67 | 19.31 |
| 05/09/1996 | 19.28 | 19.28 | 19.01 | 19.19 |
| 05/10/1996 | 19.25 | 19.43 | 19.1 | 19.37 |
| 05/13/1996 | 19.31 | 19.73 | 19.22 | 19.73 |
| 05/14/1996 | 19.67 | 19.73 | 19.49 | 19.61 |
| 05/15/1996 | 19.55 | 19.85 | 19.4 | 19.67 |
| 05/16/1996 | 19.64 | 19.91 | 19.55 | 19.7 |
| 05/17/1996 | 19.76 | 19.97 | 19.67 | 19.94 |
| 05/20/1996 | 20.05 | 20.23 | 19.97 | 20.03 |
| 05/21/1996 | 20.08 | 20.08 | 19.7 | 19.7 |
| 05/22/1996 | 19.67 | 20.32 | 19.67 | 20.17 |
| 05/23/1996 | 20.2 | 20.47 | 20.17 | 20.35 |
| 05/24/1996 | 20.38 | 20.68 | 20.38 | 20.65 |
| 05/28/1996 | 20.65 | 20.65 | 20.32 | 20.62 |
| 05/29/1996 | 20.59 | 20.68 | 20.17 | 20.17 |
| 05/30/1996 | 20.2 | 20.5 | 20.05 | 20.44 |
| 05/31/1996 | 20.38 | 20.47 | 20.26 | 20.32 |
| 06/03/1996 | 20.17 | 20.26 | 19.97 | 20.26 |
| 06/04/1996 | 20.29 | 20.89 | 20.26 | 20.86 |
| 06/05/1996 | 20.92 | 21.16 | 20.92 | 21.07 |
| 06/06/1996 | 21.04 | 21.36 | 20.98 | 21.04 |
| 06/07/1996 | 20.62 | 20.86 | 20.62 | 20.86 |
| 06/10/1996 | 20.86 | 21.07 | 20.83 | 21.04 |
| 06/11/1996 | 20.98 | 21.13 | 20.83 | 20.95 |
| 06/12/1996 | 20.95 | 20.95 | 20.71 | 20.71 |
| 06/13/1996 | 20.77 | 21.13 | 20.74 | 21.07 |
| 06/14/1996 | 21.04 | 21.1 | 20.89 | 21.07 |
| 06/17/1996 | 21.07 | 21.39 | 21.07 | 21.25 |
| 06/18/1996 | 21.13 | 21.33 | 21.1 | 21.22 |
| 06/19/1996 | 21.16 | 21.22 | 20.92 | 21.07 |
| 06/20/1996 | 21.07 | 21.33 | 21.07 | 21.33 |
| 06/21/1996 | 21.39 | 21.42 | 21.22 | 21.42 |
| 06/24/1996 | 21.42 | 21.48 | 20.95 | 20.98 |
| 06/25/1996 | 21.01 | 21.36 | 21.01 | 21.22 |
| 06/26/1996 | 21.19 | 21.22 | 21.04 | 21.19 |
| 06/27/1996 | 21.07 | 21.22 | 21.01 | 21.19 |
| 06/28/1996 | 21.25 | 21.42 | 21.1 | 21.42 |
| 07/01/1996 | 21.42 | 21.48 | 21.27 | 21.48 |
| 07/02/1996 | 21.25 | 21.3 | 21.1 | 21.3 |
| 07/03/1996 | 21.3 | 21.51 | 21.25 | 21.39 |
| 07/05/1996 | 20.95 | 21.04 | 20.71 | 20.74 |
| 07/08/1996 | 20.68 | 21.01 | 20.62 | 20.98 |
| 07/09/1996 | 21.13 | 21.25 | 21.01 | 21.22 |
| 07/10/1996 | 21.22 | 21.3 | 21.13 | 21.22 |
| 07/11/1996 | 21.25 | 21.39 | 21.1 | 21.27 |
| 07/12/1996 | 21.19 | 21.25 | 20.77 | 20.86 |
| 07/15/1996 | 20.86 | 21.1 | 20.56 | 20.59 |
| 07/16/1996 | 20.5 | 20.59 | 19.76 | 20.41 |
| 07/17/1996 | 20.59 | 20.59 | 20.26 | 20.32 |
| 07/18/1996 | 20.35 | 20.83 | 20.35 | 20.77 |
| 07/19/1996 | 20.8 | 20.95 | 20.62 | 20.95 |
| 07/22/1996 | 20.83 | 21.01 | 20.59 | 20.92 |
| 07/23/1996 | 20.89 | 20.92 | 20.62 | 20.62 |
| 07/24/1996 | 20.41 | 20.74 | 20.38 | 20.62 |
| 07/25/1996 | 20.71 | 20.71 | 20.53 | 20.59 |
| 07/26/1996 | 20.65 | 20.77 | 20.56 | 20.65 |
| 07/29/1996 | 20.53 | 20.62 | 20.44 | 20.62 |
| 07/30/1996 | 20.62 | 20.68 | 20.5 | 20.62 |
| 07/31/1996 | 20.65 | 20.8 | 20.59 | 20.62 |
| 08/01/1996 | 20.59 | 21.19 | 20.59 | 21.07 |
| 08/02/1996 | 21.19 | 21.27 | 21.1 | 21.27 |
| 08/05/1996 | 21.25 | 21.27 | 21.04 | 21.07 |
| 08/06/1996 | 21.1 | 21.1 | 20.95 | 21.04 |
| 08/07/1996 | 21.04 | 21.04 | 20.65 | 20.86 |
| 08/08/1996 | 20.8 | 20.83 | 20.74 | 20.77 |
| 08/09/1996 | 20.92 | 21.07 | 20.83 | 21.07 |
| 08/12/1996 | 20.92 | 21.39 | 20.89 | 21.39 |
| 08/13/1996 | 21.3 | 21.36 | 21.16 | 21.27 |
| 08/14/1996 | 21.13 | 21.22 | 20.95 | 20.95 |
| 08/15/1996 | 20.92 | 21.04 | 20.86 | 20.89 |
| 08/16/1996 | 20.92 | 21.16 | 20.92 | 21.1 |
| 08/19/1996 | 21.13 | 21.25 | 21.1 | 21.16 |
| 08/20/1996 | 21.1 | 21.13 | 20.98 | 21.01 |
| 08/21/1996 | 21.1 | 21.27 | 21.07 | 21.16 |
| 08/22/1996 | 21.13 | 21.16 | 21.04 | 21.07 |
| 08/23/1996 | 20.95 | 21.01 | 20.92 | 20.95 |
| 08/26/1996 | 20.89 | 20.98 | 20.86 | 20.92 |
| 08/27/1996 | 21.01 | 21.04 | 20.92 | 20.95 |
| 08/28/1996 | 20.92 | 20.98 | 20.89 | 20.95 |
| 08/29/1996 | 20.92 | 20.95 | 20.86 | 20.89 |
| 08/30/1996 | 20.92 | 20.98 | 20.86 | 20.89 |
| 09/03/1996 | 20.71 | 20.95 | 20.68 | 20.74 |
| 09/04/1996 | 20.71 | 20.86 | 20.71 | 20.77 |
| 09/05/1996 | 20.71 | 21.19 | 20.71 | 20.98 |
| 09/06/1996 | 20.98 | 21.78 | 20.98 | 21.51 |
| 09/09/1996 | 21.54 | 21.84 | 21.45 | 21.78 |
| 09/10/1996 | 21.96 | 21.96 | 21.81 | 21.93 |
| 09/11/1996 | 21.84 | 21.93 | 21.78 | 21.93 |
| 09/12/1996 | 21.96 | 22.2 | 21.93 | 22.14 |
| 09/13/1996 | 22.26 | 22.52 | 22.26 | 22.47 |
| 09/16/1996 | 22.47 | 23.06 | 22.44 | 22.88 |
| 09/17/1996 | 22.76 | 22.97 | 22.64 | 22.64 |
| 09/18/1996 | 22.73 | 22.82 | 22.61 | 22.7 |
| 09/19/1996 | 22.61 | 22.76 | 22.58 | 22.61 |
| 09/20/1996 | 22.61 | 22.85 | 22.58 | 22.85 |
| 09/23/1996 | 22.85 | 23.12 | 22.61 | 23.09 |
| 09/24/1996 | 23.09 | 23.18 | 22.58 | 22.58 |
| 09/25/1996 | 22.7 | 22.97 | 22.7 | 22.85 |
| 09/26/1996 | 22.85 | 23.33 | 22.76 | 23.15 |
| 09/27/1996 | 23.12 | 23.15 | 22.91 | 22.97 |
| 09/30/1996 | 23.12 | 23.15 | 22.91 | 22.94 |
| 10/01/1996 | 23 | 23.36 | 22.97 | 23.21 |
| 10/02/1996 | 23.21 | 23.33 | 23.18 | 23.21 |
| 10/03/1996 | 23.27 | 23.48 | 23.18 | 23.18 |
| 10/04/1996 | 23.33 | 23.57 | 23.27 | 23.42 |
| 10/07/1996 | 23.48 | 23.48 | 23.18 | 23.18 |
| 10/08/1996 | 23.21 | 23.48 | 23.12 | 23.21 |
| 10/09/1996 | 23.24 | 23.3 | 23.06 | 23.3 |
| 10/10/1996 | 23.21 | 23.51 | 23.18 | 23.45 |
| 10/11/1996 | 23.42 | 23.74 | 23.3 | 23.74 |
| 10/14/1996 | 23.71 | 24.01 | 23.71 | 23.86 |
| 10/15/1996 | 23.89 | 24.04 | 23.69 | 23.92 |
| 10/16/1996 | 24.01 | 24.04 | 23.92 | 23.98 |
| 10/17/1996 | 24.04 | 24.58 | 24.04 | 24.49 |
| 10/18/1996 | 24.49 | 24.99 | 24.49 | 24.79 |
| 10/21/1996 | 24.76 | 24.93 | 24.7 | 24.76 |
| 10/22/1996 | 24.88 | 25.44 | 24.88 | 25.44 |
| 10/23/1996 | 25.77 | 25.77 | 25.44 | 25.62 |
| 10/24/1996 | 25.71 | 25.92 | 25.59 | 25.86 |
| 10/25/1996 | 25.71 | 25.77 | 25.11 | 25.17 |
| 10/28/1996 | 25.14 | 25.14 | 24.55 | 24.55 |
| 10/29/1996 | 24.67 | 25.29 | 24.55 | 25.2 |
| 10/30/1996 | 25.26 | 25.26 | 24.82 | 24.99 |
| 10/31/1996 | 25.11 | 25.56 | 24.99 | 25.17 |
| 11/01/1996 | 25.29 | 25.53 | 25.2 | 25.32 |
| 11/04/1996 | 25.44 | 26.3 | 25.38 | 26.3 |
| 11/05/1996 | 26.24 | 26.36 | 25.83 | 25.83 |
| 11/06/1996 | 25.92 | 26.66 | 25.92 | 26.42 |
| 11/07/1996 | 26.15 | 26.42 | 25.83 | 26.36 |
| 11/08/1996 | 26.12 | 27.02 | 26.12 | 27.02 |
| 11/11/1996 | 27.11 | 27.2 | 26.84 | 27.08 |
| 11/12/1996 | 27.05 | 27.08 | 26.27 | 26.3 |
| 11/13/1996 | 26.39 | 26.48 | 25.62 | 25.92 |
| 11/14/1996 | 26.01 | 26.36 | 25.92 | 26.27 |
| 11/15/1996 | 26.3 | 26.33 | 25.95 | 26.07 |
| 11/18/1996 | 26.12 | 26.3 | 25.89 | 25.89 |
| 11/19/1996 | 25.89 | 26.1 | 25.74 | 25.83 |
| 11/20/1996 | 25.83 | 26.21 | 25.83 | 26.01 |
| 11/21/1996 | 26.07 | 26.51 | 26.07 | 26.24 |
| 11/22/1996 | 26.3 | 26.75 | 26.18 | 26.75 |
| 11/25/1996 | 26.9 | 27.2 | 26.72 | 27.14 |
| 11/26/1996 | 27.17 | 27.37 | 26.93 | 27.2 |
| 11/27/1996 | 27.14 | 27.26 | 27.02 | 27.23 |
| 11/29/1996 | 27.17 | 27.26 | 27.08 | 27.08 |
| 12/02/1996 | 27.37 | 27.61 | 27.32 | 27.55 |
| 12/03/1996 | 27.61 | 27.7 | 27.37 | 27.43 |
| 12/04/1996 | 27.37 | 27.4 | 26.57 | 26.99 |
| 12/05/1996 | 27.02 | 27.14 | 26.66 | 26.69 |
| 12/06/1996 | 25.98 | 26.87 | 25.89 | 26.6 |
| 12/09/1996 | 26.6 | 26.99 | 26.51 | 26.96 |
| 12/10/1996 | 26.96 | 26.99 | 26.66 | 26.75 |
| 12/11/1996 | 26.3 | 26.51 | 26.12 | 26.33 |
| 12/12/1996 | 26.3 | 26.45 | 25.89 | 25.89 |
| 12/13/1996 | 25.83 | 26.07 | 25.56 | 25.95 |
| 12/16/1996 | 26.07 | 26.15 | 25.5 | 25.83 |
| 12/17/1996 | 25.35 | 25.98 | 25.32 | 25.68 |
| 12/18/1996 | 25.65 | 25.92 | 25.5 | 25.74 |
| 12/19/1996 | 25.86 | 26.12 | 25.86 | 26.01 |
| 12/20/1996 | 26.39 | 26.9 | 26.01 | 26.78 |
| 12/23/1996 | 26.9 | 26.93 | 26.6 | 26.9 |
| 12/24/1996 | 26.87 | 26.93 | 26.54 | 26.63 |
| 12/26/1996 | 26.66 | 26.81 | 26.54 | 26.63 |
| 12/27/1996 | 26.69 | 26.75 | 26.57 | 26.75 |
| 12/30/1996 | 26.69 | 26.87 | 26.33 | 26.36 |
| 12/31/1996 | 26.33 | 26.57 | 25.89 | 25.95 |