BMY: Bristol-Myers Squibb Company Historical Data

1997 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 36.2522

CLOSE 36.2941

Low

LOW 25.35

High

HIGH 46.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	25.89	25.95	25.35	25.5
01/03/1997	25.65	26.12	25.65	26.04
01/06/1997	26.3	26.39	26.01	26.01
01/07/1997	25.95	26.1	25.74	25.92
01/08/1997	26.07	26.39	26.05	26.1
01/09/1997	26.27	26.6	26.24	26.42
01/10/1997	26.45	27.37	26.42	27.29
01/13/1997	27.43	27.61	27.34	27.61
01/14/1997	27.7	28.36	27.7	28.27
01/15/1997	28.33	28.65	28.15	28.15
01/16/1997	28.21	28.8	28	28.77
01/17/1997	28.8	29.4	28.8	29.28
01/20/1997	29.28	29.28	28.92	29.16
01/21/1997	28.86	29.19	28.86	28.95
01/22/1997	29.01	29.31	28.83	29.31
01/23/1997	30.08	30.2	28.59	28.71
01/24/1997	28.74	29.22	28.56	28.68
01/27/1997	28.68	28.83	28.09	28.09
01/28/1997	28.51	28.95	28.36	28.56
01/29/1997	28.62	29.4	28.59	29.4
01/30/1997	29.76	29.9	29.55	29.9
01/31/1997	30.35	30.62	30.17	30.17
02/03/1997	30.38	30.62	30.14	30.53
02/04/1997	30.53	30.68	30.26	30.68
02/05/1997	30.74	30.8	29.93	30.2
02/06/1997	30.26	30.53	29.93	30.23
02/07/1997	30.35	30.47	29.81	30.17
02/10/1997	30.2	30.32	29.78	29.81
02/11/1997	29.87	30.47	29.76	30.47
02/12/1997	30.5	31.51	30.5	31.39
02/13/1997	31.33	32.08	31.21	32.02
02/14/1997	32.08	32.22	31.81	32.05
02/18/1997	32.08	32.25	31.93	32.14
02/19/1997	32.11	32.64	31.84	32.11
02/20/1997	32.02	32.2	31.66	31.69
02/21/1997	31.69	31.75	30.86	30.95
02/24/1997	30.95	31.93	30.95	31.87
02/25/1997	31.99	32.67	31.57	32.55
02/26/1997	32.49	32.52	31.75	32.25
02/27/1997	32.25	32.25	31.6	31.6
02/28/1997	31.42	31.45	31	31.06
03/03/1997	30.47	32.31	30.41	32.25
03/04/1997	32.73	32.73	31.36	31.48
03/05/1997	31.54	32.97	31.54	32.97
03/06/1997	32.79	32.85	31.54	31.78
03/07/1997	32.02	32.49	31.6	31.78
03/10/1997	32.02	32.31	31.54	32.31
03/11/1997	31.9	32.14	31.72	32.08
03/12/1997	31.96	32.14	31.06	31.24
03/13/1997	30.95	31	30.23	30.23
03/14/1997	30.65	30.83	29.52	29.64
03/17/1997	29.64	32.08	29.64	32.08
03/18/1997	32.14	32.25	30.83	31.54
03/19/1997	31.48	32.14	30.95	31.84
03/20/1997	31.42	31.84	31.24	31.42
03/21/1997	31.78	32.14	31.48	31.66
03/24/1997	31.54	31.6	30.95	31.42
03/25/1997	31.48	32.02	31.3	31.42
03/26/1997	31.6	31.72	30.95	31.06
03/27/1997	31.06	31.18	30.47	30.47
03/31/1997	30.35	30.47	28.09	28.09
04/01/1997	28.56	29.99	28.56	29.46
04/02/1997	29.52	29.52	28.86	28.86
04/03/1997	28.8	29.52	28.74	29.4
04/04/1997	29.34	30.77	29.16	30.71
04/07/1997	30.83	30.89	29.87	29.87
04/08/1997	29.93	30.35	29.46	29.52
04/09/1997	29.4	29.46	28.21	28.21
04/10/1997	28.51	29.1	28.51	28.62
04/11/1997	28.09	28.39	27.61	27.79
04/14/1997	27.79	27.91	27.26	27.91
04/15/1997	28.8	29.28	28.39	29.04
04/16/1997	28.86	29.87	28.56	29.46
04/17/1997	29.28	29.64	28.92	29.04
04/18/1997	29.04	29.28	28.51	28.8
04/21/1997	28.74	28.86	27.97	28.51
04/22/1997	29.04	30.47	28.98	30.23
04/23/1997	30.23	30.23	29.76	29.87
04/24/1997	30.29	30.35	29.1	29.76
04/25/1997	29.76	29.87	29.16	29.22
04/28/1997	29.28	30.29	29.22	29.76
04/29/1997	30.47	31.36	29.99	31.24
04/30/1997	31.12	31.6	30.89	31.18
05/01/1997	30.95	31.36	30.53	31
05/02/1997	31.06	31.66	30.77	31.6
05/05/1997	31.6	32.31	31.3	32.2
05/06/1997	32.31	32.85	31.9	32.2
05/07/1997	32.25	32.55	31.54	32.02
05/08/1997	31.54	32.49	31.48	31.78
05/09/1997	32.2	32.2	31.48	31.78
05/12/1997	31.9	32.91	31.78	32.55
05/13/1997	32.61	33.15	32.49	32.91
05/14/1997	33.33	34.28	33.21	34.1
05/15/1997	33.98	34.28	33.92	34.28
05/16/1997	34.1	34.22	33.56	33.56
05/19/1997	33.68	34.4	33.62	34.34
05/20/1997	34.04	34.46	33.74	34.28
05/21/1997	34.28	34.28	33.56	33.86
05/22/1997	34.22	34.34	33.98	34.1
05/23/1997	34.22	34.69	34.1	34.58
05/27/1997	34.1	35.47	34.1	35.17
05/28/1997	35.05	35.11	33.98	34.58
05/29/1997	34.63	35.05	34.04	34.22
05/30/1997	33.86	35.11	33.56	34.93
06/02/1997	35.29	35.29	34.52	34.87
06/03/1997	34.81	36.06	34.75	35.65
06/04/1997	35.23	35.47	34.81	34.81
06/05/1997	34.87	36.06	34.81	35.47
06/06/1997	35.47	36.72	35.47	36.48
06/09/1997	36.6	36.96	36.06	36.24
06/10/1997	36.42	36.48	35.35	35.47
06/11/1997	35.59	36.12	35.59	36
06/12/1997	36.54	37.85	36.18	37.07
06/13/1997	37.13	38.03	37.02	37.97
06/16/1997	37.85	38.03	37.37	37.49
06/17/1997	36.72	37.94	36.72	37.61
06/18/1997	37.31	37.97	36.66	36.78
06/19/1997	36.78	37.91	36.72	37.37
06/20/1997	37.55	38.27	37.55	37.91
06/23/1997	37.73	38.03	36.36	36.36
06/24/1997	37.02	40.82	36.9	40.35
06/25/1997	39.28	40.32	38.09	39.34
06/26/1997	39.28	39.46	38.62	39.4
06/27/1997	39.87	40.11	39.04	39.1
06/30/1997	39.34	39.4	38.32	38.56
07/01/1997	38.32	38.92	38.15	38.65
07/02/1997	39.4	40.82	39.1	40.65
07/03/1997	41.18	41.54	40.97	41.27
07/07/1997	41.33	41.39	40.02	40.29
07/08/1997	40.35	41.18	40.35	41.03
07/09/1997	41.06	41.06	39.87	40.08
07/10/1997	40.47	40.65	40.05	40.35
07/11/1997	40.47	40.53	39.93	40.47
07/14/1997	40.94	41.15	40.47	41.06
07/15/1997	40.94	41.63	40.05	41.51
07/16/1997	40.7	41.84	40.65	41.51
07/17/1997	41.42	42.19	40.41	40.7
07/18/1997	40.85	41.09	39.57	39.93
07/21/1997	39.37	40.35	39.28	39.99
07/22/1997	39.43	39.43	38.65	39.01
07/23/1997	39.99	40.91	39.25	40.23
07/24/1997	39.81	39.84	38.74	39.46
07/25/1997	39.43	39.63	37.97	38.98
07/28/1997	38.95	38.95	37.67	37.79
07/29/1997	37.97	38.09	37.22	37.37
07/30/1997	37.49	37.94	37.46	37.61
07/31/1997	37.61	37.76	37.07	37.28
08/01/1997	37.13	37.43	36.54	37.05
08/04/1997	36.9	37.97	36.78	37.31
08/05/1997	37.46	38.53	37.22	38.03
08/06/1997	37.46	38.03	37.4	37.79
08/07/1997	38.38	38.41	36.93	36.93
08/08/1997	36.6	37.61	36.51	36.72
08/11/1997	36.54	36.66	35.26	35.97
08/12/1997	35.85	36.27	35.5	35.59
08/13/1997	35.62	35.83	33.8	34.52
08/14/1997	34.87	36.66	34.87	36.24
08/15/1997	35.83	36	34.75	34.84
08/18/1997	34.99	35.53	34.28	35.53
08/19/1997	35.71	37.55	34.31	36.81
08/20/1997	36.81	38.21	36.81	38.06
08/21/1997	37.85	37.94	36.96	37.16
08/22/1997	36.3	37.1	36.15	37.1
08/25/1997	36.48	37.31	36.21	36.54
08/26/1997	36.6	36.9	35.91	35.91
08/27/1997	35.8	36.57	35.32	35.94
08/28/1997	35.71	36.87	35.62	35.91
08/29/1997	35.59	36.81	35.59	36.18
09/02/1997	36.3	37.43	36.21	37.22
09/03/1997	37.34	37.82	36.87	36.9
09/04/1997	37.37	38.18	37.34	37.94
09/05/1997	38.44	38.95	38.21	38.38
09/08/1997	38.38	38.83	37.55	37.55
09/09/1997	37.58	38.68	37.37	37.97
09/10/1997	37.61	38.27	37.31	37.37
09/11/1997	37.19	37.58	36.66	37.1
09/12/1997	37.13	38.5	36.69	38.41
09/15/1997	38.09	38.21	37.25	37.4
09/16/1997	38.27	39.22	38.09	38.92
09/17/1997	39.16	39.16	38.47	38.62
09/18/1997	38.32	38.8	38.03	38.03
09/19/1997	37.7	38.8	37.64	38.74
09/22/1997	38.74	39.54	38.74	39.29
09/23/1997	39.4	39.63	38.83	38.92
09/24/1997	38.74	39.69	38.74	39.04
09/25/1997	39.13	39.37	38.32	38.32
09/26/1997	38.41	39.4	38.29	39.28
09/29/1997	39.22	39.49	38.86	39.28
09/30/1997	39.72	39.99	39.34	39.4
10/01/1997	39.22	39.75	38.89	39.31
10/02/1997	39.13	40.08	39.04	39.75
10/03/1997	40.47	41.12	40.23	40.91
10/06/1997	41.12	41.51	40.79	41.27
10/07/1997	41.54	42.49	41.09	42.37
10/08/1997	42.49	42.49	41.6	41.87
10/09/1997	41.33	41.78	41.12	41.24
10/10/1997	41.12	41.21	40.88	41.03
10/13/1997	41.06	41.63	40.94	41.15
10/14/1997	41.36	41.48	40.94	41.42
10/15/1997	41.06	41.95	41	41.15
10/16/1997	41.24	41.75	40.76	40.94
10/17/1997	40.47	40.68	39.72	40.59
10/20/1997	40.62	40.88	40.14	40.88
10/21/1997	41.09	41.51	41	41.12
10/22/1997	41.42	43.14	41.33	42.94
10/23/1997	42.31	42.76	41.9	42.46
10/24/1997	42.91	43.32	41.36	41.42
10/27/1997	41.06	42.1	38.8	38.83
10/28/1997	38.77	42.13	38.09	41.9
10/29/1997	41.66	42.61	41.45	42.01
10/30/1997	41.42	42.01	41.21	41.36
10/31/1997	41.66	42.19	41.33	41.84
11/03/1997	42.73	43.2	42.25	43.17
11/04/1997	43.17	44.13	42.97	43.8
11/05/1997	43.77	44.39	43.2	44.28
11/06/1997	43.32	43.95	43.32	43.59
11/07/1997	42.85	43.14	42.01	42.97
11/10/1997	43.8	43.8	42.76	42.82
11/11/1997	42.85	43.5	42.43	42.76
11/12/1997	42.07	43.53	42.07	42.73
11/13/1997	43.2	44.51	42.85	44.45
11/14/1997	44.93	45.08	44.42	44.51
11/17/1997	44.99	45.11	44.28	44.28
11/18/1997	44.57	44.63	43.56	43.68
11/19/1997	43.71	44.78	43.68	44.34
11/20/1997	44.69	44.9	44.36	44.81
11/21/1997	44.99	45.97	44.9	45.94
11/24/1997	45.67	46	44.16	44.57
11/25/1997	44.87	45.47	44.51	44.78
11/26/1997	45.67	45.91	44.39	44.39
11/28/1997	44.45	45.02	44.45	44.57
12/01/1997	45.23	45.7	45.08	45.7
12/02/1997	45.7	46.63	45.47	46.09
12/03/1997	46.15	46.15	44.87	45.64
12/04/1997	45.7	46.42	45.5	46.15
12/05/1997	45.82	46.27	45.05	45.64
12/08/1997	45.88	46.15	45.05	45.05
12/09/1997	45.08	45.64	45.08	45.29
12/10/1997	45.11	46.18	44.99	45.85
12/11/1997	45.85	46.21	45.53	45.88
12/12/1997	46.12	46.39	45.53	46.15
12/15/1997	46.18	46.75	45.88	46.57
12/16/1997	46.27	46.42	45.7	46.03
12/17/1997	46.12	46.18	45.05	45.08
12/18/1997	45.08	45.08	43.5	44.07
12/19/1997	43.56	43.68	42.25	43.41
12/22/1997	43.8	43.92	43.26	43.77
12/23/1997	43.8	44.22	42.85	42.91
12/24/1997	42.97	43.03	42.25	42.31
12/26/1997	42.61	43.09	42.58	42.91
12/29/1997	43.29	44.51	43.2	44.28
12/30/1997	45.23	45.35	44.78	45.32
12/31/1997	45.26	45.35	44.45	45.05

Menu

Create your free account now!

BMY: Bristol-Myers Squibb Company Historical Data

1997 Historical Chart

Average

Low

High