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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 30.9133
CLOSE 30.932
Low
LOW 19.49
High
HIGH 51.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 50.47 | 51.8 | 50.4 | 50.85 |
| 01/03/2002 | 51.45 | 51.45 | 50.58 | 51 |
| 01/04/2002 | 51 | 51.95 | 50.4 | 51.3 |
| 01/07/2002 | 50.1 | 50.82 | 49.91 | 50.07 |
| 01/08/2002 | 49.82 | 50.24 | 49.19 | 49.4 |
| 01/09/2002 | 49.85 | 50.45 | 49.6 | 49.67 |
| 01/10/2002 | 49.62 | 50.13 | 49 | 49.49 |
| 01/11/2002 | 49.65 | 50 | 49 | 49.55 |
| 01/14/2002 | 49.55 | 50.2 | 49.2 | 49.3 |
| 01/15/2002 | 49.7 | 49.8 | 48.6 | 49.06 |
| 01/16/2002 | 49 | 49.5 | 45.72 | 48.74 |
| 01/17/2002 | 48.55 | 49 | 48.1 | 48.69 |
| 01/18/2002 | 48.1 | 48.59 | 46.76 | 47.94 |
| 01/22/2002 | 48 | 48.85 | 47.52 | 48.85 |
| 01/23/2002 | 49.05 | 49.7 | 48.47 | 49.38 |
| 01/24/2002 | 48.8 | 48.99 | 46.77 | 46.85 |
| 01/25/2002 | 45.5 | 46.7 | 45.33 | 46.25 |
| 01/28/2002 | 46.25 | 46.57 | 45.66 | 45.81 |
| 01/29/2002 | 45.9 | 46 | 44.98 | 45.12 |
| 01/30/2002 | 44.9 | 45.5 | 44.03 | 44.93 |
| 01/31/2002 | 44.9 | 45.4 | 44.06 | 45.37 |
| 02/01/2002 | 45.2 | 45.23 | 44.1 | 44.5 |
| 02/04/2002 | 44.5 | 44.6 | 43.3 | 43.49 |
| 02/05/2002 | 43.15 | 44.18 | 43.15 | 43.7 |
| 02/06/2002 | 44.2 | 44.33 | 42.54 | 42.8 |
| 02/07/2002 | 42.6 | 43.45 | 42 | 43.1 |
| 02/08/2002 | 43.15 | 44.51 | 43.02 | 44.3 |
| 02/11/2002 | 44.25 | 45.19 | 44.07 | 45.17 |
| 02/12/2002 | 44.6 | 45.8 | 44.55 | 45.38 |
| 02/13/2002 | 45.65 | 46.4 | 45.45 | 46.17 |
| 02/14/2002 | 46.2 | 46.29 | 45.06 | 45.53 |
| 02/15/2002 | 45.65 | 46 | 45.2 | 45.35 |
| 02/19/2002 | 45 | 45.37 | 44.4 | 45.07 |
| 02/20/2002 | 44.8 | 46.22 | 44.65 | 45.82 |
| 02/21/2002 | 45.32 | 46.3 | 45 | 45.31 |
| 02/22/2002 | 44.85 | 46.08 | 44.8 | 46 |
| 02/25/2002 | 45.95 | 46.57 | 45.21 | 45.53 |
| 02/26/2002 | 45.53 | 45.71 | 45.03 | 45.51 |
| 02/27/2002 | 47 | 47.75 | 46.2 | 47.49 |
| 02/28/2002 | 47.64 | 47.65 | 46.53 | 47 |
| 03/01/2002 | 47 | 48.2 | 46.6 | 48 |
| 03/04/2002 | 48.15 | 48.2 | 46.9 | 47.8 |
| 03/05/2002 | 47 | 49.25 | 46.9 | 48.43 |
| 03/06/2002 | 49.75 | 50.25 | 49.65 | 50.22 |
| 03/07/2002 | 50.2 | 50.21 | 49.4 | 49.93 |
| 03/08/2002 | 49.51 | 49.75 | 48 | 48 |
| 03/11/2002 | 48.29 | 49 | 47.7 | 48.6 |
| 03/12/2002 | 48.4 | 49.37 | 48.08 | 49.35 |
| 03/13/2002 | 49.15 | 50.05 | 49.15 | 49.15 |
| 03/14/2002 | 49.45 | 50 | 49.09 | 49.8 |
| 03/15/2002 | 50.18 | 51.2 | 50.05 | 50.91 |
| 03/18/2002 | 49 | 50 | 48.45 | 49.08 |
| 03/19/2002 | 49.09 | 49.25 | 48.42 | 48.65 |
| 03/20/2002 | 41.3 | 43 | 40 | 41.08 |
| 03/21/2002 | 41.08 | 41.5 | 40.4 | 40.6 |
| 03/22/2002 | 41 | 41.03 | 40 | 40.1 |
| 03/25/2002 | 40.5 | 40.65 | 39.5 | 39.91 |
| 03/26/2002 | 39.9 | 40.15 | 39.4 | 39.5 |
| 03/27/2002 | 39.37 | 39.8 | 39.15 | 39.67 |
| 03/28/2002 | 39.6 | 40.6 | 39.51 | 40.49 |
| 04/01/2002 | 40.05 | 40.49 | 39.9 | 40.4 |
| 04/02/2002 | 39.37 | 39.4 | 38.16 | 38.24 |
| 04/03/2002 | 38.15 | 38.29 | 33.7 | 37.7 |
| 04/04/2002 | 29.9 | 32.25 | 29.8 | 32.15 |
| 04/05/2002 | 32.5 | 33.05 | 31.9 | 32.57 |
| 04/08/2002 | 32.5 | 33 | 31.93 | 32.11 |
| 04/09/2002 | 32.24 | 32.4 | 31.55 | 31.56 |
| 04/10/2002 | 31.5 | 31.65 | 30.95 | 31.37 |
| 04/11/2002 | 31.38 | 31.59 | 30.5 | 30.56 |
| 04/12/2002 | 30.5 | 31.3 | 30.25 | 31.15 |
| 04/15/2002 | 31.05 | 32 | 31 | 31.74 |
| 04/16/2002 | 31.95 | 32.25 | 31.55 | 31.98 |
| 04/17/2002 | 32.4 | 32.44 | 31.78 | 31.98 |
| 04/18/2002 | 32.2 | 32.84 | 32.01 | 32.72 |
| 04/19/2002 | 32.8 | 33.21 | 32.35 | 32.47 |
| 04/22/2002 | 32.65 | 32.65 | 31.55 | 31.73 |
| 04/23/2002 | 31.75 | 31.99 | 30.89 | 30.99 |
| 04/24/2002 | 31.1 | 31.64 | 30.75 | 31 |
| 04/25/2002 | 30.9 | 30.9 | 29.48 | 29.89 |
| 04/26/2002 | 29.85 | 30.75 | 28.71 | 29.32 |
| 04/29/2002 | 29.55 | 29.55 | 28.8 | 28.94 |
| 04/30/2002 | 28.7 | 28.98 | 28.5 | 28.8 |
| 05/01/2002 | 28.65 | 29.71 | 28.55 | 29.68 |
| 05/02/2002 | 29.4 | 29.49 | 28.75 | 29.4 |
| 05/03/2002 | 29.25 | 29.51 | 28.4 | 29.44 |
| 05/06/2002 | 29.14 | 29.23 | 28.7 | 28.84 |
| 05/07/2002 | 28.6 | 28.75 | 28 | 28.01 |
| 05/08/2002 | 28.2 | 29.21 | 28.2 | 28.5 |
| 05/09/2002 | 28.5 | 28.62 | 28.1 | 28.3 |
| 05/10/2002 | 28.15 | 28.35 | 28 | 28.1 |
| 05/13/2002 | 28.32 | 28.59 | 28.23 | 28.37 |
| 05/14/2002 | 28.75 | 30.3 | 28.75 | 30.2 |
| 05/15/2002 | 30 | 30.45 | 29.69 | 30.03 |
| 05/16/2002 | 30.25 | 30.25 | 29.5 | 30.04 |
| 05/17/2002 | 29.77 | 30.48 | 29.76 | 30.47 |
| 05/20/2002 | 30.22 | 31.25 | 30.04 | 30.66 |
| 05/21/2002 | 30.6 | 30.63 | 29.9 | 30.09 |
| 05/22/2002 | 30.7 | 31.26 | 30.41 | 30.88 |
| 05/23/2002 | 30.55 | 31.14 | 30.25 | 30.92 |
| 05/24/2002 | 30.92 | 31.13 | 30.21 | 30.4 |
| 05/28/2002 | 30.6 | 30.8 | 30 | 30.27 |
| 05/29/2002 | 30.2 | 30.57 | 29.94 | 30.03 |
| 05/30/2002 | 29.79 | 30.03 | 29.35 | 29.85 |
| 05/31/2002 | 31 | 31.7 | 30.98 | 31.12 |
| 06/03/2002 | 30.5 | 30.5 | 29.79 | 29.83 |
| 06/04/2002 | 29.75 | 29.85 | 27.95 | 28.65 |
| 06/05/2002 | 28.5 | 28.56 | 27.7 | 28.08 |
| 06/06/2002 | 27.5 | 27.5 | 26.08 | 26.2 |
| 06/07/2002 | 25.2 | 27.3 | 25.2 | 27.08 |
| 06/10/2002 | 26.83 | 27.29 | 26.2 | 26.9 |
| 06/11/2002 | 26.6 | 26.73 | 25.77 | 26 |
| 06/12/2002 | 25.85 | 26.2 | 25.06 | 25.44 |
| 06/13/2002 | 26.5 | 27.2 | 25.49 | 26.88 |
| 06/14/2002 | 26.88 | 27.2 | 26 | 26.8 |
| 06/17/2002 | 26.95 | 26.95 | 25.85 | 26.15 |
| 06/18/2002 | 26 | 26.75 | 25.92 | 26.55 |
| 06/19/2002 | 26.6 | 27.1 | 26.11 | 26.27 |
| 06/20/2002 | 26.34 | 26.66 | 25.65 | 25.9 |
| 06/21/2002 | 25.5 | 26.19 | 25.04 | 25.15 |
| 06/24/2002 | 25.16 | 25.65 | 24.51 | 25.14 |
| 06/25/2002 | 25.6 | 25.7 | 25.05 | 25.2 |
| 06/26/2002 | 24.8 | 25.89 | 24.51 | 25.83 |
| 06/27/2002 | 25.9 | 26.49 | 25.01 | 26.21 |
| 06/28/2002 | 26.22 | 27.17 | 25.5 | 25.7 |
| 07/01/2002 | 25.9 | 26.09 | 25.52 | 25.79 |
| 07/02/2002 | 25.53 | 25.6 | 24.16 | 24.4 |
| 07/03/2002 | 24.25 | 24.77 | 24 | 24.67 |
| 07/05/2002 | 25 | 25.65 | 24.25 | 25.5 |
| 07/08/2002 | 25 | 25.38 | 24.6 | 24.77 |
| 07/09/2002 | 24.55 | 24.92 | 23.52 | 23.88 |
| 07/10/2002 | 23.6 | 24.15 | 22.4 | 23.15 |
| 07/11/2002 | 21 | 22.35 | 19.49 | 22.11 |
| 07/12/2002 | 21.86 | 23.16 | 21.3 | 22.7 |
| 07/15/2002 | 23.75 | 23.95 | 22.51 | 23.9 |
| 07/16/2002 | 23.6 | 24.48 | 23.6 | 23.98 |
| 07/17/2002 | 24.4 | 24.7 | 23.52 | 24.13 |
| 07/18/2002 | 22.25 | 23.21 | 21.51 | 22.5 |
| 07/19/2002 | 22 | 22.89 | 21.5 | 22.2 |
| 07/22/2002 | 22.2 | 22.64 | 21.52 | 21.8 |
| 07/23/2002 | 21.3 | 21.4 | 19.97 | 21.1 |
| 07/24/2002 | 20 | 20.7 | 19.5 | 20.55 |
| 07/25/2002 | 20.2 | 21.32 | 19.96 | 20.95 |
| 07/26/2002 | 20.7 | 20.81 | 19.87 | 20.75 |
| 07/29/2002 | 20.8 | 22.67 | 20.8 | 22.53 |
| 07/30/2002 | 21.95 | 22.99 | 21.8 | 22.77 |
| 07/31/2002 | 22.8 | 23.48 | 22.25 | 23.43 |
| 08/01/2002 | 23.4 | 23.4 | 22.51 | 22.61 |
| 08/02/2002 | 22.95 | 23.72 | 22.59 | 22.91 |
| 08/05/2002 | 22.91 | 22.99 | 21.7 | 21.97 |
| 08/06/2002 | 22.4 | 23 | 22 | 22.43 |
| 08/07/2002 | 22.75 | 23.33 | 22.5 | 23.25 |
| 08/08/2002 | 23.26 | 24 | 22.9 | 23.55 |
| 08/09/2002 | 23.56 | 24.5 | 23.3 | 23.96 |
| 08/12/2002 | 23.4 | 24.18 | 23.35 | 24.03 |
| 08/13/2002 | 23.95 | 23.99 | 22.71 | 22.78 |
| 08/14/2002 | 22.95 | 23.7 | 22.11 | 23.61 |
| 08/15/2002 | 22.6 | 23.25 | 21.8 | 22.66 |
| 08/16/2002 | 22.8 | 23.45 | 22.4 | 22.98 |
| 08/19/2002 | 22.95 | 23.96 | 22.7 | 23.82 |
| 08/20/2002 | 23.35 | 25.01 | 23.25 | 23.78 |
| 08/21/2002 | 24.19 | 24.9 | 24.11 | 24.6 |
| 08/22/2002 | 24.7 | 25.9 | 24.55 | 25.71 |
| 08/23/2002 | 25.5 | 26.04 | 25.29 | 25.43 |
| 08/26/2002 | 25.85 | 26.21 | 25.25 | 26.01 |
| 08/27/2002 | 26.5 | 26.5 | 25.06 | 25.29 |
| 08/28/2002 | 25.04 | 25.41 | 24.5 | 25.06 |
| 08/29/2002 | 24.5 | 25.03 | 23.78 | 24.29 |
| 08/30/2002 | 24 | 25.3 | 23.79 | 24.95 |
| 09/03/2002 | 24.95 | 25 | 23.51 | 24 |
| 09/04/2002 | 24 | 25.01 | 23.9 | 24.89 |
| 09/05/2002 | 24.6 | 25.25 | 24.25 | 25.11 |
| 09/06/2002 | 25.5 | 25.59 | 25.11 | 25.25 |
| 09/09/2002 | 25.15 | 25.5 | 24.61 | 25.31 |
| 09/10/2002 | 25.56 | 25.97 | 25.22 | 25.93 |
| 09/11/2002 | 26.45 | 26.48 | 25.55 | 25.83 |
| 09/12/2002 | 25.63 | 25.64 | 24.95 | 25.11 |
| 09/13/2002 | 25 | 26.3 | 24.8 | 26.11 |
| 09/16/2002 | 26.05 | 26.05 | 25.53 | 25.95 |
| 09/17/2002 | 26.2 | 26.25 | 25 | 25.19 |
| 09/18/2002 | 24.76 | 25.55 | 24.48 | 24.86 |
| 09/19/2002 | 24.7 | 24.84 | 23.9 | 24 |
| 09/20/2002 | 24 | 24.48 | 23.75 | 24.27 |
| 09/23/2002 | 23.9 | 24.55 | 23.45 | 24.24 |
| 09/24/2002 | 23.85 | 24.9 | 23.7 | 24.55 |
| 09/25/2002 | 24.66 | 25.7 | 24.5 | 25.55 |
| 09/26/2002 | 26.1 | 26.18 | 25.7 | 26.17 |
| 09/27/2002 | 25.7 | 26.03 | 24.3 | 24.49 |
| 09/30/2002 | 23.8 | 24.44 | 23.55 | 23.8 |
| 10/01/2002 | 24.1 | 24.53 | 23.84 | 24.45 |
| 10/02/2002 | 23.96 | 24.3 | 22.85 | 23.13 |
| 10/03/2002 | 23 | 23.76 | 22.8 | 23.15 |
| 10/04/2002 | 23.15 | 23.15 | 21.69 | 21.76 |
| 10/07/2002 | 22.2 | 22.47 | 21.6 | 21.9 |
| 10/08/2002 | 21.53 | 22.71 | 21.53 | 22.33 |
| 10/09/2002 | 21.85 | 22.07 | 20.8 | 21.63 |
| 10/10/2002 | 21.63 | 21.82 | 20.74 | 21.05 |
| 10/11/2002 | 21.45 | 22.31 | 20.88 | 21.64 |
| 10/14/2002 | 21.1 | 22.6 | 21.09 | 22.53 |
| 10/15/2002 | 22.53 | 23.16 | 22.48 | 22.85 |
| 10/16/2002 | 22.85 | 23.5 | 22.62 | 22.78 |
| 10/17/2002 | 23.8 | 23.88 | 23.1 | 23.68 |
| 10/18/2002 | 23.4 | 24.01 | 22.76 | 23.89 |
| 10/21/2002 | 23.3 | 23.75 | 23.1 | 23.45 |
| 10/22/2002 | 23.25 | 23.7 | 23.05 | 23.6 |
| 10/23/2002 | 23.4 | 23.8 | 23.16 | 23.79 |
| 10/24/2002 | 23.81 | 24.79 | 23.4 | 24.17 |
| 10/25/2002 | 23.75 | 24.39 | 23.69 | 24.15 |
| 10/28/2002 | 24.45 | 24.7 | 23.85 | 24 |
| 10/29/2002 | 24.2 | 24.2 | 23.03 | 23.5 |
| 10/30/2002 | 23.7 | 24.65 | 23.55 | 24.5 |
| 10/31/2002 | 24.51 | 25.19 | 24.38 | 24.61 |
| 11/01/2002 | 24.7 | 25.4 | 24.21 | 25.21 |
| 11/04/2002 | 25.3 | 25.84 | 25.05 | 25.36 |
| 11/05/2002 | 25.5 | 25.98 | 25.15 | 25.87 |
| 11/06/2002 | 25.88 | 27.05 | 25.88 | 26.99 |
| 11/07/2002 | 26.9 | 26.99 | 26.36 | 26.65 |
| 11/08/2002 | 26.65 | 27.37 | 26.55 | 26.9 |
| 11/11/2002 | 26.91 | 26.94 | 26.1 | 26.11 |
| 11/12/2002 | 26.5 | 27 | 26.3 | 26.64 |
| 11/13/2002 | 26.7 | 26.85 | 23.8 | 24.83 |
| 11/14/2002 | 25 | 25 | 23.75 | 24.3 |
| 11/15/2002 | 23.85 | 24.2 | 23.59 | 24.05 |
| 11/18/2002 | 25.03 | 25.43 | 24.25 | 24.54 |
| 11/19/2002 | 24.35 | 24.44 | 23.8 | 24.2 |
| 11/20/2002 | 24.21 | 25.06 | 23.87 | 25.06 |
| 11/21/2002 | 25.06 | 26.12 | 25.06 | 25.92 |
| 11/22/2002 | 25.9 | 26.97 | 25.84 | 26.5 |
| 11/25/2002 | 26.7 | 27.01 | 26.3 | 26.74 |
| 11/26/2002 | 26.33 | 26.57 | 26.18 | 26.22 |
| 11/27/2002 | 26.45 | 26.85 | 26.2 | 26.51 |
| 11/29/2002 | 26.5 | 26.74 | 26.26 | 26.5 |
| 12/02/2002 | 26.8 | 26.82 | 26.2 | 26.43 |
| 12/03/2002 | 26.4 | 26.5 | 26.12 | 26.48 |
| 12/04/2002 | 26.48 | 26.68 | 26.15 | 26.23 |
| 12/05/2002 | 26.95 | 27.41 | 26.8 | 27.02 |
| 12/06/2002 | 26.6 | 27.91 | 26.59 | 27.84 |
| 12/09/2002 | 27.83 | 28.25 | 27.15 | 27.48 |
| 12/10/2002 | 27.48 | 27.58 | 26.85 | 27.1 |
| 12/11/2002 | 27.11 | 27.44 | 26.93 | 27.15 |
| 12/12/2002 | 26 | 26.4 | 24.5 | 25.35 |
| 12/13/2002 | 24.85 | 25.37 | 24.81 | 25.06 |
| 12/16/2002 | 24.6 | 25.05 | 24.25 | 24.9 |
| 12/17/2002 | 24.91 | 24.91 | 23.5 | 24.13 |
| 12/18/2002 | 23.97 | 24.1 | 23.7 | 23.85 |
| 12/19/2002 | 23.85 | 23.93 | 23.21 | 23.5 |
| 12/20/2002 | 23.5 | 23.7 | 23.17 | 23.58 |
| 12/23/2002 | 23.5 | 23.55 | 23.28 | 23.52 |
| 12/24/2002 | 23.52 | 23.68 | 23.4 | 23.59 |
| 12/26/2002 | 23.46 | 23.79 | 23.2 | 23.38 |
| 12/27/2002 | 23.28 | 23.5 | 23.21 | 23.35 |
| 12/30/2002 | 23 | 23.34 | 22.85 | 23.25 |
| 12/31/2002 | 22.96 | 23.35 | 22.82 | 23.15 |