BMY: Bristol-Myers Squibb Company Historical Data

1998 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 51.6887

CLOSE 51.722

Low

LOW 42.04

High

HIGH 64.39

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	45.02	45.17	44.45	45.05
01/05/1998	44.81	45.67	44.75	45.61
01/06/1998	45.35	46.09	45.17	45.88
01/07/1998	45.94	46.12	45.7	45.91
01/08/1998	45.64	46.03	44.87	44.9
01/09/1998	44.34	44.63	42.76	42.76
01/12/1998	42.34	44.16	42.28	44.04
01/13/1998	44.34	44.36	43.71	43.83
01/14/1998	44.69	44.69	43.65	43.8
01/15/1998	44.1	44.22	43.59	43.8
01/16/1998	43.8	44.81	43.62	44.48
01/20/1998	44.96	46.15	44.9	46.03
01/21/1998	45.7	45.7	44.51	44.99
01/22/1998	44.99	46.15	44.54	45.53
01/23/1998	45.67	46.48	45.05	46.39
01/26/1998	46.18	46.42	45.88	46.27
01/27/1998	45.94	46.72	45.94	46.42
01/28/1998	46.51	47.64	46.48	47.52
01/29/1998	47.49	48.35	46.98	48.32
01/30/1998	48.32	48.38	47.37	47.46
02/02/1998	48.56	49.81	48.56	48.77
02/03/1998	48.32	48.5	47.19	47.61
02/04/1998	47.43	47.61	46.89	47.61
02/05/1998	47.61	47.91	46.66	46.92
02/06/1998	47.07	47.49	46.57	46.63
02/09/1998	46.66	46.86	46.36	46.63
02/10/1998	46.83	48.08	46.83	47.94
02/11/1998	47.61	47.67	46.66	47.37
02/12/1998	47.13	47.49	46.66	47.16
02/13/1998	46.78	47.25	46.6	46.89
02/17/1998	47.13	47.46	46.92	47.31
02/18/1998	47.37	47.7	47.25	47.52
02/19/1998	47.49	47.55	46.18	46.54
02/20/1998	46.54	46.89	46	46.89
02/23/1998	46.89	47.97	46.89	47.85
02/24/1998	47.61	48.56	47.46	47.88
02/25/1998	48.29	48.44	47.58	47.58
02/26/1998	47.67	47.91	47.52	47.61
02/27/1998	47.97	48.47	47.55	47.7
03/02/1998	47.7	48.41	47.49	48.32
03/03/1998	48.14	48.95	48.08	48.68
03/04/1998	48.32	48.68	47.64	48.11
03/05/1998	47.85	48.44	47.4	47.61
03/06/1998	47.97	48.86	47.94	48.8
03/09/1998	48.68	49.99	48.56	49.99
03/10/1998	49.99	51.06	49.66	51.06
03/11/1998	50.82	51.3	50.52	50.94
03/12/1998	50.82	51.06	50.38	51.06
03/13/1998	51.36	51.54	50.58	50.88
03/16/1998	50.88	51.39	50.64	51.39
03/17/1998	51.42	51.6	50.67	51.3
03/18/1998	51.36	51.39	50.7	50.97
03/19/1998	50.94	51.03	50.67	50.91
03/20/1998	51.03	51.71	50.73	51.65
03/23/1998	51.36	51.42	49.75	50.17
03/24/1998	50.05	50.82	49.99	50.82
03/25/1998	51.3	51.33	49.27	49.96
03/26/1998	49.33	49.93	49.19	49.45
03/27/1998	49.63	49.84	47.61	48.23
03/30/1998	48.23	49.04	47.97	48.56
03/31/1998	48.65	50.08	48.56	49.66
04/01/1998	49.63	50.61	49.33	50.52
04/02/1998	50.52	50.91	50.23	50.7
04/03/1998	50.58	50.88	50.26	50.82
04/06/1998	50.82	51.21	50.64	51.06
04/07/1998	51.06	51.63	50.23	51.12
04/08/1998	51.06	51.06	49.1	49.57
04/09/1998	49.75	49.87	48.92	49.45
04/13/1998	49.48	49.69	49.04	49.39
04/14/1998	49.27	49.6	49.16	49.24
04/15/1998	49.24	49.39	48.35	48.47
04/16/1998	48.47	49.24	47.82	48.59
04/17/1998	48.59	50.05	47.73	50.02
04/20/1998	49.99	50.67	49.69	50.64
04/21/1998	51.54	51.6	50.64	51.06
04/22/1998	51.24	51.48	50.58	50.79
04/23/1998	50.26	50.76	49.45	49.72
04/24/1998	49.84	50.2	48.44	48.68
04/27/1998	47.97	48.11	47.07	47.22
04/28/1998	48.32	49.16	47.46	49.07
04/29/1998	49.07	49.72	48.14	49.27
04/30/1998	49.27	50.55	49.07	50.41
05/01/1998	50.41	50.58	49.81	50.46
05/04/1998	54.99	54.99	51.74	52.04
05/05/1998	52.13	52.28	50.94	51.65
05/06/1998	52.13	52.13	51.06	51.06
05/07/1998	51.15	51.8	50.23	50.26
05/08/1998	50.32	51.89	50.29	51.83
05/11/1998	51.83	52.34	51.24	51.71
05/12/1998	52.13	52.52	51.71	52.43
05/13/1998	51.95	52.61	51.92	52.19
05/14/1998	52.07	53.05	51.95	52.93
05/15/1998	53.14	53.26	51.77	52.43
05/18/1998	52.37	52.61	51.54	51.95
05/19/1998	52.85	53.32	52.55	52.93
05/20/1998	53.2	53.86	52.58	53.77
05/21/1998	53.71	53.8	52.13	52.55
05/22/1998	53.02	53.38	52.37	53.23
05/26/1998	53.32	53.98	52.73	52.73
05/27/1998	52.61	53.44	51.8	52.82
05/28/1998	52.85	53.11	52.13	52.61
05/29/1998	52.85	53.02	51	51.18
06/01/1998	51.18	51.83	50.88	51.42
06/02/1998	51.89	52.1	50.52	51.89
06/03/1998	51.77	51.95	50.64	50.76
06/04/1998	50.7	52.1	50.38	51.83
06/05/1998	52.13	53.05	51.92	53.02
06/08/1998	52.55	53.47	52.31	53.29
06/09/1998	53.02	53.53	52.67	53.41
06/10/1998	53.5	55.7	53.32	54.15
06/11/1998	53.8	54.69	53.08	53.26
06/12/1998	53.68	55.58	53.35	55.4
06/15/1998	54.39	54.96	53.8	53.89
06/16/1998	53.92	54.75	53.71	53.92
06/17/1998	54.04	55.08	53.86	54.57
06/18/1998	54.27	54.54	53.8	53.8
06/19/1998	54.04	54.51	53.65	54.07
06/22/1998	53.98	54.3	52.96	53.26
06/23/1998	53.26	54.6	53.14	54.39
06/24/1998	53.8	55.37	53.56	54.81
06/25/1998	54.93	55.37	54.27	54.27
06/26/1998	55.17	55.94	55.08	55.94
06/29/1998	56.18	56.5	55.46	56.39
06/30/1998	55.52	55.88	54.33	54.72
07/01/1998	55.17	55.67	54.87	55.55
07/02/1998	55.67	56.95	55.52	56.68
07/06/1998	57.1	57.1	56.5	56.89
07/07/1998	56.89	57.64	56.8	57.04
07/08/1998	57.61	57.61	56.95	57.25
07/09/1998	56.68	56.98	55.82	56.09
07/10/1998	56.65	57.72	56.36	56.92
07/13/1998	57.13	57.31	56.71	56.71
07/14/1998	57.34	58.44	57.04	58.44
07/15/1998	58.08	58.2	57.49	57.75
07/16/1998	57.64	58.11	57.46	58.11
07/17/1998	58.11	58.8	58.08	58.74
07/20/1998	58.68	59.96	58.38	59.9
07/21/1998	59.39	59.39	57.1	57.1
07/22/1998	57.72	58.74	56.95	57.19
07/23/1998	57.19	57.64	55.52	55.7
07/24/1998	55.79	56.42	55.08	55.14
07/27/1998	55.14	56.83	54.87	56.12
07/28/1998	55.64	55.67	54.24	54.33
07/29/1998	54.63	55.2	54.33	54.72
07/30/1998	54.75	56.06	54.75	55.88
07/31/1998	55.79	55.91	53.65	54.24
08/03/1998	53.92	54.12	53.05	53.47
08/04/1998	53.53	53.65	50.82	50.97
08/05/1998	50.23	51.3	49.51	51.15
08/06/1998	51	51.15	50.35	50.85
08/07/1998	50.85	51.92	50.7	51.48
08/10/1998	50.94	52.67	50.94	51.63
08/11/1998	50.35	51.65	50.23	51.21
08/12/1998	51.65	52.01	50.73	51.89
08/13/1998	51.18	52.31	50.97	51.21
08/14/1998	51.42	51.63	49.99	50.64
08/17/1998	50.46	51.89	50.26	51.89
08/18/1998	51.3	52.25	51.12	51.92
08/19/1998	52.34	52.34	51.3	52.25
08/20/1998	52.13	52.9	51.89	51.92
08/21/1998	51.54	52.37	50.35	52.13
08/24/1998	52.49	53.32	52.04	52.22
08/25/1998	52.73	53.08	51.36	51.68
08/26/1998	51.36	53.8	51.33	53.62
08/27/1998	53.8	54.21	51.95	52.19
08/28/1998	52.31	52.55	51.09	51.8
08/31/1998	51.83	51.83	46.48	46.6
09/01/1998	47.37	50.58	47.25	50.05
09/02/1998	50.02	50.82	48.8	49.24
09/03/1998	48.68	51.06	48.56	50.82
09/04/1998	50.94	51.24	48.56	49.6
09/08/1998	51.65	51.65	50.52	51.54
09/09/1998	51.06	51.63	50.73	51.36
09/10/1998	50.46	50.67	48.38	49.54
09/11/1998	49.51	50.2	48.86	49.42
09/14/1998	49.51	50.43	49.51	49.93
09/15/1998	49.93	50.64	49.87	50.46
09/16/1998	50.61	50.73	49.1	49.78
09/17/1998	48.92	49.48	48.59	48.92
09/18/1998	48.74	49.07	48.08	48.41
09/21/1998	46.89	49.48	46.86	49.16
09/22/1998	49.04	49.63	48.14	48.65
09/23/1998	49.39	49.39	47.19	47.58
09/24/1998	47.59	49.04	47.37	47.58
09/25/1998	47.58	48.35	47.58	47.91
09/28/1998	48.08	49.24	48.02	48.2
09/29/1998	48.74	49.63	48.44	49.45
09/30/1998	49.04	49.93	48.56	49.45
10/01/1998	48.92	49.24	46.57	47.13
10/02/1998	47.97	47.99	45.35	45.76
10/05/1998	45.53	46.54	44.99	46.06
10/06/1998	47.49	47.55	46.06	46.6
10/07/1998	46.42	46.8	43.74	44.16
10/08/1998	42.13	44.25	42.04	43.92
10/09/1998	45.23	45.58	44.36	45.29
10/12/1998	46.42	47.1	46.06	46.15
10/13/1998	46.36	46.92	46.18	46.24
10/14/1998	45.7	47.43	45.47	46.98
10/15/1998	46.98	49.93	46.57	48.98
10/16/1998	49.87	49.99	49.04	49.63
10/19/1998	49.57	50.67	49.54	49.99
10/20/1998	50.46	51	50.23	50.32
10/21/1998	50.32	51.15	49.87	50.43
10/22/1998	50.7	51.77	49.96	51.77
10/23/1998	51.33	52.31	51.09	51.68
10/26/1998	52.01	52.64	51.42	51.48
10/27/1998	52.13	52.19	51.33	51.77
10/28/1998	51.65	52.31	51.45	51.74
10/29/1998	51.57	52.58	51.36	52.52
10/30/1998	52.67	52.73	52.07	52.7
11/02/1998	52.61	52.82	51.95	52.76
11/03/1998	52.85	53.05	52.43	52.61
11/04/1998	52.9	53.29	51.48	52.1
11/05/1998	51.83	52.25	50.85	52.25
11/06/1998	52.61	53.53	52.18	53.53
11/09/1998	53.56	53.74	51.83	52.1
11/10/1998	51.6	53.71	51.57	53.41
11/11/1998	54.04	54.04	52.55	53.26
11/12/1998	53.11	53.26	52.28	52.58
11/13/1998	53.14	53.17	52.55	52.87
11/16/1998	53.35	53.53	52.79	53.2
11/17/1998	53.11	54.66	53.11	53.86
11/18/1998	54.27	55.31	53.59	55.26
11/19/1998	56.06	57.01	55.46	56.48
11/20/1998	56.59	57.1	56.24	57.1
11/23/1998	57.34	58.38	56.89	58.38
11/24/1998	57.49	58.59	57.49	58.05
11/25/1998	58.05	58.56	58.02	58.44
11/27/1998	58.56	58.77	58.14	58.74
11/30/1998	58.71	58.71	58.08	58.08
12/01/1998	58.35	59.84	57.84	59.48
12/02/1998	59.51	61.41	59	61.12
12/03/1998	61.12	61.65	59.33	59.45
12/04/1998	60.16	60.43	58.44	60.08
12/07/1998	60.67	60.85	59.54	60.46
12/08/1998	60.34	61.89	60.14	61.27
12/09/1998	61	61.47	60.46	60.76
12/10/1998	60.28	60.28	58.56	58.56
12/11/1998	58.44	59.75	58.08	59.57
12/14/1998	59.03	59.33	57.19	57.64
12/15/1998	57.64	58.53	55.94	58.47
12/16/1998	58.47	58.56	57.55	57.75
12/17/1998	57.37	58.97	57.31	58.92
12/18/1998	58.94	59.03	57.19	57.55
12/21/1998	57.67	58.89	57.4	57.64
12/22/1998	57.55	60.28	57.1	60.28
12/23/1998	60.19	61.18	60.05	61.06
12/24/1998	61.24	61.5	60.79	60.88
12/28/1998	60.91	61.5	60.79	61.33
12/29/1998	61.33	63.91	61.21	63.68
12/30/1998	64	64.39	62.52	62.72
12/31/1998	62.6	63.79	62.43	63.71

Menu

Create your free account now!

BMY: Bristol-Myers Squibb Company Historical Data

1998 Historical Chart

Average

Low

High