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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.7198
CLOSE 55.6507
Low
LOW 48.37
High
HIGH 69.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 69.51 | 69.98 | 67.48 | 68.08 |
| 01/03/2001 | 68.02 | 68.08 | 63.26 | 63.62 |
| 01/04/2001 | 61.41 | 61.59 | 57.84 | 60.05 |
| 01/05/2001 | 61.89 | 63.08 | 59.15 | 61.24 |
| 01/08/2001 | 62.19 | 63.5 | 61 | 61.95 |
| 01/09/2001 | 61.89 | 64.99 | 61.89 | 63.38 |
| 01/10/2001 | 64.51 | 64.63 | 62.07 | 62.78 |
| 01/11/2001 | 62.84 | 62.84 | 59.99 | 61.41 |
| 01/12/2001 | 61.47 | 64.09 | 61.47 | 63.97 |
| 01/16/2001 | 63.74 | 64.93 | 62.84 | 64.69 |
| 01/17/2001 | 64.27 | 64.45 | 62.01 | 62.84 |
| 01/18/2001 | 63.32 | 66.23 | 62.9 | 64.21 |
| 01/19/2001 | 63.2 | 65.04 | 62.25 | 62.9 |
| 01/22/2001 | 62.49 | 63.97 | 62.43 | 63.74 |
| 01/23/2001 | 62.96 | 63.56 | 61.18 | 63.08 |
| 01/24/2001 | 61.41 | 62.13 | 60.34 | 61.77 |
| 01/25/2001 | 60.94 | 62.25 | 60.94 | 61.3 |
| 01/26/2001 | 61.77 | 62.13 | 60.7 | 61 |
| 01/29/2001 | 61.7 | 61.84 | 58.32 | 59.18 |
| 01/30/2001 | 59.22 | 59.7 | 58.42 | 59.35 |
| 01/31/2001 | 58.59 | 58.93 | 57.23 | 58.93 |
| 02/01/2001 | 58.56 | 60.57 | 58.56 | 60.1 |
| 02/02/2001 | 61.03 | 61.96 | 60.32 | 61.5 |
| 02/05/2001 | 61.65 | 62.27 | 60.97 | 61.22 |
| 02/06/2001 | 61.15 | 61.69 | 60.37 | 60.51 |
| 02/07/2001 | 61.13 | 62.1 | 60.22 | 61.87 |
| 02/08/2001 | 61.99 | 62.13 | 60.71 | 61.6 |
| 02/09/2001 | 60.8 | 61.93 | 60.8 | 61.19 |
| 02/12/2001 | 61.75 | 62.4 | 60.96 | 62.04 |
| 02/13/2001 | 62.75 | 62.75 | 59.61 | 60.02 |
| 02/14/2001 | 60.37 | 60.46 | 58.77 | 59.27 |
| 02/15/2001 | 59.03 | 61.22 | 58.13 | 60.27 |
| 02/16/2001 | 60.27 | 60.28 | 59.29 | 59.98 |
| 02/20/2001 | 59.49 | 60.13 | 59.49 | 59.76 |
| 02/21/2001 | 60.46 | 60.8 | 59.51 | 59.51 |
| 02/22/2001 | 58.56 | 59.29 | 57.7 | 58.8 |
| 02/23/2001 | 58.27 | 59.11 | 58.1 | 58.98 |
| 02/26/2001 | 59.08 | 60.56 | 58.7 | 60.56 |
| 02/27/2001 | 59.03 | 59.56 | 58.27 | 59.09 |
| 02/28/2001 | 59.37 | 60.46 | 59.03 | 60.38 |
| 03/01/2001 | 60.37 | 60.42 | 59.27 | 60.25 |
| 03/02/2001 | 60.08 | 61.41 | 59.99 | 61.13 |
| 03/05/2001 | 60.37 | 60.46 | 59.81 | 60.37 |
| 03/06/2001 | 60.7 | 60.89 | 58.83 | 59.03 |
| 03/07/2001 | 59.03 | 59.03 | 56.42 | 57.7 |
| 03/08/2001 | 57.7 | 59 | 57.37 | 58.95 |
| 03/09/2001 | 59.7 | 60.94 | 59.51 | 60.18 |
| 03/12/2001 | 60.18 | 60.89 | 58.6 | 59.03 |
| 03/13/2001 | 58.94 | 58.95 | 55.88 | 58.08 |
| 03/14/2001 | 56.75 | 57.42 | 55.23 | 56.07 |
| 03/15/2001 | 54.84 | 56.05 | 54.18 | 55.83 |
| 03/16/2001 | 54.27 | 55.23 | 53 | 53.46 |
| 03/19/2001 | 54.27 | 56.23 | 54.04 | 55.71 |
| 03/20/2001 | 54.84 | 56.18 | 53.51 | 53.99 |
| 03/21/2001 | 53.99 | 54.27 | 51.56 | 52.13 |
| 03/22/2001 | 51.42 | 52.56 | 48.37 | 52.37 |
| 03/23/2001 | 53.8 | 54.46 | 52.37 | 53.84 |
| 03/26/2001 | 54.27 | 55.23 | 53.7 | 54.61 |
| 03/27/2001 | 54.61 | 55.94 | 54.46 | 55.47 |
| 03/28/2001 | 54.84 | 56.37 | 54.84 | 55.86 |
| 03/29/2001 | 56.65 | 57.82 | 55.75 | 56.72 |
| 03/30/2001 | 57.46 | 57.61 | 54.84 | 56.56 |
| 04/02/2001 | 55.94 | 56.61 | 54.54 | 55.46 |
| 04/03/2001 | 54.75 | 55.56 | 51.89 | 52.85 |
| 04/04/2001 | 52.58 | 54.23 | 52.51 | 53.89 |
| 04/05/2001 | 55.42 | 55.61 | 54.27 | 55.38 |
| 04/06/2001 | 55.38 | 55.75 | 53.3 | 54.75 |
| 04/09/2001 | 53.99 | 55.7 | 53.99 | 55.7 |
| 04/10/2001 | 56.46 | 56.46 | 53.88 | 55.61 |
| 04/11/2001 | 54.27 | 54.28 | 53.09 | 53.66 |
| 04/12/2001 | 54.27 | 55.61 | 53.7 | 55.2 |
| 04/16/2001 | 55.7 | 56.08 | 54.44 | 55.04 |
| 04/17/2001 | 55.04 | 56.99 | 55.04 | 56.99 |
| 04/18/2001 | 55.75 | 56.44 | 53.48 | 54.61 |
| 04/19/2001 | 53.32 | 53.94 | 53.09 | 53.89 |
| 04/20/2001 | 53.8 | 54.39 | 52.75 | 53.61 |
| 04/23/2001 | 54.27 | 54.99 | 53.99 | 54.23 |
| 04/24/2001 | 54.23 | 54.37 | 52.18 | 52.27 |
| 04/25/2001 | 52.18 | 54.33 | 51.91 | 54.14 |
| 04/26/2001 | 53.32 | 54.72 | 53.27 | 54.31 |
| 04/27/2001 | 54.37 | 54.99 | 52.94 | 54.99 |
| 04/30/2001 | 54.99 | 55.41 | 53.32 | 53.32 |
| 05/01/2001 | 53.75 | 53.99 | 52.29 | 52.76 |
| 05/02/2001 | 52.76 | 53.3 | 52.11 | 52.13 |
| 05/03/2001 | 52.18 | 52.85 | 51.61 | 52.42 |
| 05/04/2001 | 52.56 | 53.56 | 52.56 | 53.15 |
| 05/07/2001 | 54.04 | 54.49 | 53.51 | 54.39 |
| 05/08/2001 | 53.37 | 54.1 | 53.18 | 53.32 |
| 05/09/2001 | 53.89 | 54.27 | 53.18 | 53.32 |
| 05/10/2001 | 53.7 | 53.7 | 52.75 | 52.85 |
| 05/11/2001 | 53.56 | 53.56 | 52.77 | 53.29 |
| 05/14/2001 | 53.23 | 53.94 | 53.13 | 53.25 |
| 05/15/2001 | 53.23 | 53.56 | 53.1 | 53.56 |
| 05/16/2001 | 52.42 | 54.77 | 52.42 | 54.18 |
| 05/17/2001 | 54.37 | 54.56 | 53.51 | 53.89 |
| 05/18/2001 | 54.18 | 54.18 | 53.13 | 53.32 |
| 05/21/2001 | 53.51 | 53.93 | 52.23 | 52.65 |
| 05/22/2001 | 52.65 | 52.85 | 52.14 | 52.31 |
| 05/23/2001 | 52.31 | 52.61 | 51.32 | 51.66 |
| 05/24/2001 | 51.37 | 51.37 | 49.45 | 50.94 |
| 05/25/2001 | 51.32 | 51.7 | 50.66 | 51.61 |
| 05/29/2001 | 51.85 | 52.55 | 51.3 | 51.57 |
| 05/30/2001 | 51.75 | 52.4 | 51.58 | 52.26 |
| 05/31/2001 | 51.51 | 51.96 | 51.15 | 51.65 |
| 06/01/2001 | 52.56 | 53.89 | 52.23 | 53.56 |
| 06/04/2001 | 53.8 | 54.35 | 53.37 | 54.27 |
| 06/05/2001 | 54.23 | 55.34 | 53.65 | 55.14 |
| 06/06/2001 | 55.08 | 55.09 | 53.46 | 53.89 |
| 06/07/2001 | 54.04 | 54.51 | 53.8 | 53.97 |
| 06/08/2001 | 53.01 | 53.96 | 52.37 | 53.76 |
| 06/11/2001 | 53.89 | 53.92 | 53.04 | 53.4 |
| 06/12/2001 | 53.32 | 53.64 | 52.42 | 52.65 |
| 06/13/2001 | 52.8 | 53.79 | 52.49 | 53.32 |
| 06/14/2001 | 53.33 | 54.07 | 53.32 | 53.42 |
| 06/15/2001 | 53.32 | 54.36 | 52.65 | 52.85 |
| 06/18/2001 | 52.75 | 53.32 | 51.7 | 52.43 |
| 06/19/2001 | 52.75 | 53.21 | 51.99 | 52.32 |
| 06/20/2001 | 52.13 | 52.6 | 51.99 | 52.52 |
| 06/21/2001 | 52.46 | 52.76 | 51.78 | 52.71 |
| 06/22/2001 | 51.89 | 52.03 | 51.04 | 51.85 |
| 06/25/2001 | 51.61 | 52.09 | 50.7 | 51.23 |
| 06/26/2001 | 50.37 | 50.85 | 50.24 | 50.72 |
| 06/27/2001 | 50.46 | 50.51 | 49.42 | 49.61 |
| 06/28/2001 | 49.56 | 50.74 | 49.32 | 50.18 |
| 06/29/2001 | 50.85 | 51.04 | 49.13 | 49.8 |
| 07/02/2001 | 50.32 | 51.18 | 50.29 | 50.91 |
| 07/03/2001 | 51.42 | 51.51 | 50.86 | 51.08 |
| 07/05/2001 | 51.08 | 51.13 | 50.37 | 50.65 |
| 07/06/2001 | 51.04 | 51.04 | 49.98 | 50.56 |
| 07/09/2001 | 51.32 | 51.63 | 50.77 | 51.39 |
| 07/10/2001 | 51.42 | 51.89 | 50.89 | 51.89 |
| 07/11/2001 | 51.7 | 51.74 | 50.43 | 50.82 |
| 07/12/2001 | 50.56 | 50.56 | 49.13 | 49.87 |
| 07/13/2001 | 49.99 | 51.31 | 49.8 | 50.24 |
| 07/16/2001 | 50.24 | 50.42 | 49.35 | 49.74 |
| 07/17/2001 | 49.8 | 50.89 | 49.37 | 50.48 |
| 07/18/2001 | 50.75 | 52.36 | 50.66 | 52.29 |
| 07/19/2001 | 52.16 | 52.89 | 51.99 | 52.89 |
| 07/20/2001 | 52.89 | 53.79 | 52.85 | 53.36 |
| 07/23/2001 | 53.55 | 53.69 | 52.26 | 53.15 |
| 07/24/2001 | 52.37 | 52.64 | 52.04 | 52.07 |
| 07/25/2001 | 52.8 | 54.27 | 52.51 | 54.05 |
| 07/26/2001 | 53.32 | 54.42 | 53.16 | 53.58 |
| 07/27/2001 | 54.18 | 54.51 | 53.32 | 53.73 |
| 07/30/2001 | 54.27 | 54.53 | 53.35 | 54.28 |
| 07/31/2001 | 55.13 | 57.03 | 54.94 | 56.31 |
| 08/01/2001 | 56.37 | 56.37 | 55.04 | 55.22 |
| 08/02/2001 | 55.65 | 55.84 | 55.13 | 55.73 |
| 08/03/2001 | 55.38 | 55.68 | 54.62 | 55.04 |
| 08/06/2001 | 55.13 | 55.75 | 54.78 | 55.25 |
| 08/07/2001 | 56.25 | 56.5 | 55.63 | 56.41 |
| 08/08/2001 | 56.41 | 56.89 | 55.85 | 55.95 |
| 08/09/2001 | 56.45 | 56.7 | 55.24 | 56.48 |
| 08/10/2001 | 56.35 | 56.85 | 55.9 | 56.7 |
| 08/13/2001 | 56.1 | 56.6 | 55.75 | 56.15 |
| 08/14/2001 | 56.5 | 56.78 | 55.8 | 56.14 |
| 08/15/2001 | 56.14 | 56.75 | 56.05 | 56.16 |
| 08/16/2001 | 56.45 | 56.8 | 56.15 | 56.61 |
| 08/17/2001 | 55.5 | 56.4 | 55 | 55 |
| 08/20/2001 | 56 | 57.19 | 55.2 | 57.12 |
| 08/21/2001 | 57.48 | 58.45 | 57.05 | 57.38 |
| 08/22/2001 | 58 | 58.24 | 56.65 | 57.88 |
| 08/23/2001 | 57.85 | 58.99 | 57.5 | 58.55 |
| 08/24/2001 | 58.55 | 59.6 | 57.96 | 59.05 |
| 08/27/2001 | 59.2 | 59.9 | 58.85 | 58.85 |
| 08/28/2001 | 58.84 | 59.35 | 58.21 | 58.7 |
| 08/29/2001 | 58.85 | 58.94 | 57.73 | 57.86 |
| 08/30/2001 | 57.95 | 58.76 | 57.05 | 57.56 |
| 08/31/2001 | 57.5 | 57.51 | 55.98 | 56.14 |
| 09/04/2001 | 56.5 | 57.7 | 56.5 | 57.32 |
| 09/05/2001 | 57.9 | 59.75 | 57.83 | 59.73 |
| 09/06/2001 | 59.15 | 59.16 | 57.26 | 57.42 |
| 09/07/2001 | 57.75 | 57.85 | 55.71 | 56.18 |
| 09/10/2001 | 55.6 | 58.33 | 55.53 | 58.12 |
| 09/17/2001 | 59.9 | 60 | 57.35 | 58.3 |
| 09/18/2001 | 57.25 | 57.62 | 56.31 | 56.49 |
| 09/19/2001 | 56 | 56.98 | 52.72 | 56 |
| 09/20/2001 | 54.1 | 55.48 | 52.22 | 54.39 |
| 09/21/2001 | 51.55 | 52.75 | 50.61 | 51 |
| 09/24/2001 | 52.4 | 52.48 | 50.25 | 50.5 |
| 09/25/2001 | 51.5 | 53.19 | 50.52 | 52.12 |
| 09/26/2001 | 52.75 | 53.94 | 52.55 | 53.25 |
| 09/27/2001 | 54.7 | 56 | 53.56 | 55.8 |
| 09/28/2001 | 56.75 | 56.76 | 54.85 | 55.56 |
| 10/01/2001 | 56 | 57.28 | 55.85 | 57.11 |
| 10/02/2001 | 57.11 | 58.13 | 56.05 | 58 |
| 10/03/2001 | 58.01 | 58.01 | 56.69 | 56.75 |
| 10/04/2001 | 56.76 | 57.18 | 56.03 | 56.1 |
| 10/05/2001 | 56.9 | 57.83 | 56.72 | 57.5 |
| 10/08/2001 | 57.6 | 58.1 | 57.07 | 57.47 |
| 10/09/2001 | 57.47 | 58.48 | 56.85 | 57.5 |
| 10/10/2001 | 58 | 59.19 | 57.46 | 59.06 |
| 10/11/2001 | 59.06 | 59.06 | 57.19 | 58.23 |
| 10/12/2001 | 57.5 | 59.29 | 57.39 | 58.7 |
| 10/15/2001 | 59.4 | 59.84 | 58.4 | 58.76 |
| 10/16/2001 | 58.8 | 59.6 | 58.25 | 58.5 |
| 10/17/2001 | 58.5 | 59.6 | 58.2 | 59.11 |
| 10/18/2001 | 59.01 | 59.84 | 58.5 | 58.76 |
| 10/19/2001 | 58.8 | 59.2 | 58 | 58.23 |
| 10/22/2001 | 58.25 | 59.84 | 58.24 | 59.7 |
| 10/23/2001 | 59.7 | 59.95 | 57.86 | 58.02 |
| 10/24/2001 | 57.9 | 58.5 | 56.65 | 56.94 |
| 10/25/2001 | 56.75 | 56.8 | 56 | 56.52 |
| 10/26/2001 | 56.45 | 56.46 | 55.8 | 55.96 |
| 10/29/2001 | 56 | 56.3 | 54.52 | 54.9 |
| 10/30/2001 | 53.65 | 54.19 | 53.03 | 53.66 |
| 10/31/2001 | 53.65 | 53.94 | 53.2 | 53.45 |
| 11/01/2001 | 54 | 54.59 | 53.78 | 54.26 |
| 11/02/2001 | 53.4 | 53.75 | 52.4 | 53.04 |
| 11/05/2001 | 53.9 | 53.9 | 52.72 | 53.27 |
| 11/06/2001 | 53.27 | 56.5 | 53 | 55.76 |
| 11/07/2001 | 55.7 | 56.19 | 54.15 | 54.26 |
| 11/08/2001 | 55.9 | 55.94 | 54 | 54.45 |
| 11/09/2001 | 54.55 | 55.01 | 53.95 | 54.95 |
| 11/12/2001 | 54 | 55 | 53.55 | 54.59 |
| 11/13/2001 | 54.65 | 54.8 | 54 | 54.47 |
| 11/14/2001 | 54.8 | 55.07 | 54.33 | 54.68 |
| 11/15/2001 | 54.95 | 55.65 | 54 | 54.9 |
| 11/16/2001 | 54.94 | 55.71 | 54.75 | 55.66 |
| 11/19/2001 | 55.66 | 57 | 55.51 | 56.38 |
| 11/20/2001 | 56.38 | 56.6 | 55.65 | 55.95 |
| 11/21/2001 | 55.5 | 55.94 | 54.3 | 55.8 |
| 11/23/2001 | 55.3 | 55.81 | 54.8 | 55.75 |
| 11/26/2001 | 55.55 | 55.75 | 54.56 | 55.35 |
| 11/27/2001 | 55.35 | 55.35 | 53.6 | 54 |
| 11/28/2001 | 53.6 | 54.15 | 53.6 | 54 |
| 11/29/2001 | 54.65 | 54.65 | 53.5 | 54 |
| 11/30/2001 | 54.7 | 54.7 | 53.72 | 53.76 |
| 12/03/2001 | 53.9 | 54.17 | 53.51 | 53.97 |
| 12/04/2001 | 54.15 | 54.15 | 53.42 | 53.7 |
| 12/05/2001 | 53.55 | 53.65 | 52.4 | 52.72 |
| 12/06/2001 | 52.7 | 54.4 | 52.67 | 53.8 |
| 12/07/2001 | 53.2 | 54.4 | 53.2 | 53.82 |
| 12/10/2001 | 53.5 | 54.4 | 53.07 | 54.2 |
| 12/11/2001 | 54.21 | 56 | 53.35 | 53.75 |
| 12/12/2001 | 52.25 | 52.6 | 50.2 | 50.45 |
| 12/13/2001 | 50.25 | 51.35 | 48.5 | 49 |
| 12/14/2001 | 49.95 | 50.77 | 49.25 | 50 |
| 12/17/2001 | 50.4 | 51.15 | 50 | 50.15 |
| 12/18/2001 | 50.3 | 51.5 | 50.2 | 51.19 |
| 12/19/2001 | 50.8 | 52.15 | 50.71 | 51.71 |
| 12/20/2001 | 52.05 | 53.2 | 51.6 | 52.36 |
| 12/21/2001 | 52.7 | 52.9 | 52.11 | 52.9 |
| 12/24/2001 | 52 | 52.5 | 51.81 | 52.08 |
| 12/26/2001 | 52.05 | 53.51 | 51.88 | 52.82 |
| 12/27/2001 | 52.77 | 52.94 | 52 | 52.85 |
| 12/28/2001 | 52.6 | 52.74 | 50.75 | 51.8 |
| 12/31/2001 | 51.25 | 51.7 | 50.91 | 51 |