Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bristol-Myers Squibb Company logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BMY: Bristol-Myers Squibb Company Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2358
CLOSE 24.2257

Low

LOW 20.7

High

HIGH 26.6
DATEOPENHIGHLOWCLOSE
01/03/200525.5725.6725.3525.43
01/04/200525.625.6125.0125.15
01/05/20052525.0224.7424.79
01/06/200524.7724.8724.724.75
01/07/200524.7524.8924.5824.74
01/10/200524.6125.0524.5224.98
01/11/200524.7724.8624.4424.6
01/12/200524.5324.724.4524.66
01/13/200524.5224.624.3824.4
01/14/200524.324.4524.2524.43
01/18/200524.324.5624.1424.43
01/19/200524.5524.6724.4624.52
01/20/200524.3224.4824.0924.44
01/21/200524.3924.6124.1424.17
01/24/200524.2224.3323.923.94
01/25/200523.9424.0223.7923.99
01/26/200524.0424.2623.9824.1
01/27/200524.524.523.8624.09
01/28/200523.9524.0823.2723.46
01/31/200523.4723.7223.2523.44
02/01/200523.523.7623.3223.66
02/02/200523.8524.223.724
02/03/200523.8523.9423.7523.84
02/04/200523.8424.1523.7224.12
02/07/200524.0524.2523.9824.15
02/08/200524.224.223.8624
02/09/200524.0624.0923.6523.68
02/10/200523.6923.823.623.77
02/11/200523.8424.1823.6924.1
02/14/200524.1724.1823.8624.13
02/15/200524.0824.0923.8223.93
02/16/200524.0824.2823.9124.01
02/17/200524.0524.1423.9223.92
02/18/200523.9324.4523.924.36
02/22/200524.4525.0724.3224.36
02/23/200524.7224.9224.5324.87
02/24/200524.8824.8824.5224.74
02/25/200524.7425.0724.6224.93
02/28/200524.9425.1924.825.03
03/01/200525.842624.925.29
03/02/200525.225.4225.0825.16
03/03/200525.1625.2724.7725.06
03/04/200525.1125.2224.9525
03/07/200524.9225.2324.8924.99
03/08/200524.92524.7525
03/09/200524.8124.9224.5724.72
03/10/200524.7225.0424.7124.87
03/11/200524.9725.2724.7424.75
03/14/200524.6924.824.524.75
03/15/200524.7524.7824.4624.47
03/16/200524.324.4624.1724.25
03/17/200524.2524.2824.0324.16
03/18/200524.0624.4523.9624.43
03/21/200524.4424.4424.1124.22
03/22/20052525.124.6824.71
03/23/200524.7825.4224.7725.32
03/24/200525.3225.4824.9625.02
03/28/200525.0225.3525.0225.05
03/29/200525.0525.3324.9725.07
03/30/200525.2525.5425.0825.54
03/31/200525.5225.625.1625.46
04/01/200525.525.5824.8224.94
04/04/200525.0525.424.9625.3
04/05/200525.425.5825.2525.49
04/06/200525.4925.5725.2225.28
04/07/200525.2825.6125.225.61
04/08/200525.5825.6725.2225.27
04/11/200525.1725.2725.0925.09
04/12/200524.9625.3524.925.32
04/13/200525.225.9925.1625.78
04/14/200525.7326.2125.5925.82
04/15/200526.5526.5625.925.95
04/18/200525.9626.0725.4425.68
04/19/200525.8525.9325.425.63
04/20/200525.5625.8825.4825.55
04/21/200525.7525.925.725.75
04/22/200525.625.9525.5225.71
04/25/200525.825.9625.7425.86
04/26/200525.725.8325.6125.69
04/27/200525.7525.8925.6525.76
04/28/200525.2525.825.2425.7
04/29/200525.6926.0825.526
05/02/200526.1826.2525.9426.08
05/03/200526.1526.4826.0126.45
05/04/200526.4526.626.2126.48
05/05/200526.4126.4125.9326.12
05/06/200526.2226.4525.9125.98
05/09/200525.7525.9425.6125.94
05/10/200525.725.725.325.57
05/11/200525.4925.725.3725.43
05/12/200525.4925.6425.2125.39
05/13/200525.425.425.0325.3
05/16/200525.3425.5325.3125.46
05/17/200525.325.5425.1825.52
05/18/200525.625.6525.3225.39
05/19/200525.3825.4625.2725.45
05/20/200525.525.9125.3625.73
05/23/200525.7225.9625.625.89
05/24/200525.926.0125.7225.86
05/25/200525.7325.8525.5125.6
05/26/200525.625.6925.4225.6
05/27/200525.425.5725.3825.53
05/31/200525.425.525.2525.36
06/01/200525.3625.725.2525.48
06/02/200525.425.5125.3425.5
06/03/200525.3525.4225.0125.22
06/06/200525.1725.4425.1425.42
06/07/200525.3725.5125.1925.22
06/08/200525.3125.3624.9625.05
06/09/200525.0425.1324.8725.07
06/10/200524.7125.224.7124.99
06/13/200525.2225.5425.1425.32
06/14/200525.3125.5825.2725.46
06/15/200525.4625.5325.1225.2
06/16/200525.225.3125.0525.26
06/17/200525.5325.5325.1825.43
06/20/200525.2925.6925.2625.6
06/21/200525.625.7925.5625.71
06/22/200525.7925.825.4225.63
06/23/200525.625.7925.4825.48
06/24/200525.5125.5225.2325.24
06/27/200525.2125.2424.8924.9
06/28/200525.0925.4324.9825.28
06/29/200525.2525.4225.1725.21
06/30/200525.125.2124.9124.98
07/01/200525.2825.3624.9925.2
07/05/200525.2425.2825.0425.27
07/06/200525.225.2524.8824.88
07/07/200524.5724.7524.4824.6
07/08/200524.5924.9524.524.91
07/11/200524.9324.9424.724.94
07/12/200524.824.9924.6824.9
07/13/200524.992524.8124.9
07/14/200524.9125.3224.925.07
07/15/200525.0725.3525.0325.24
07/18/200525.1325.3125.125.13
07/19/200525.1925.325.0625.1
07/20/200525.0125.392525.26
07/21/200525.1625.2424.9824.98
07/22/200524.9625.0524.824.95
07/25/200524.924.9824.7424.79
07/26/200524.882524.7524.76
07/27/200524.7625.1124.7525.1
07/28/200525.2525.4725.1525.17
07/29/200525.2325.2524.9724.98
08/01/200525.1325.1524.925.04
08/02/200525.2125.2324.9625
08/03/200524.9525.1324.925.1
08/04/200525.125.1224.9525.03
08/05/200524.9225.0424.8224.85
08/08/200524.9524.9624.7424.79
08/09/200524.8425.1124.7625.11
08/10/200525.0825.224.9925.08
08/11/200525.0625.2224.9425.11
08/12/200524.9825.0824.8525
08/15/200524.952524.8224.86
08/16/200524.8224.8824.7124.81
08/17/200524.8125.0124.7424.93
08/18/200524.8224.9924.8124.88
08/19/200524.9424.9824.6724.68
08/22/200524.6624.8124.4924.74
08/23/200524.7524.7524.3524.42
08/24/200524.4224.5524.1924.26
08/25/200524.2524.3124.0524.12
08/26/200524.2224.2223.9623.97
08/29/200523.8724.2223.824.15
08/30/200524.1224.2323.9324.06
08/31/200524.1324.4923.9324.47
09/01/200524.4724.6224.2924.41
09/02/200524.5524.6424.2924.46
09/06/200524.625.0124.624.95
09/07/200525.125.225.0125.17
09/08/200524.9525.0924.7624.88
09/09/200524.8825.4924.7825.11
09/12/200525.1325.1524.7124.73
09/13/200524.924.924.724.86
09/14/200524.8924.9824.624.74
09/15/200524.7524.8124.5724.6
09/16/200524.7225.0224.7125.01
09/19/200524.92524.5624.7
09/20/200524.5624.6524.524.55
09/21/200524.4224.5324.2824.31
09/22/200524.2124.4724.1324.17
09/23/200524.0624.2824.0124.2
09/26/200524.224.3624.0524.13
09/27/200524.0224.2524.0124.15
09/28/200524.224.32424.07
09/29/200523.9924.0823.924.04
09/30/200523.9824.1523.9224.06
10/03/200523.9724.223.8423.95
10/04/200523.9824.0823.823.86
10/05/200523.6323.6823.1123.17
10/06/200523.1923.422.9223.18
10/07/200523.3323.3322.8523
10/10/20052323.0222.5722.8
10/11/200522.922.9222.4522.56
10/12/200522.6523.122.2622.52
10/13/200522.3822.7522.2522.45
10/14/200522.4222.622.0622.31
10/17/200522.4322.5222.2622.48
10/18/200522.4822.5522.222.22
10/19/200522.1922.2821.8322.05
10/20/200521.9221.9721.5821.67
10/21/200521.721.8921.3621.45
10/24/200521.5521.721.4521.64
10/25/200521.5521.9321.5521.65
10/26/200521.6821.7821.621.71
10/27/200521.7521.7821.6521.67
10/28/200520.821.1420.721.14
10/31/200521.0221.4421.0121.17
11/01/200521.1721.2520.9821.03
11/02/20052121.120.921.03
11/03/200521.1321.2820.9421.18
11/04/200521.2321.3721.1721.32
11/07/200521.3521.4220.9821.3
11/08/200521.2521.5621.2421.43
11/09/200521.3921.6621.3221.62
11/10/200521.5521.8621.5521.75
11/11/200521.3722.1421.1522.09
11/14/200521.962221.6721.74
11/15/200521.6521.7521.5221.75
11/16/200521.8221.921.4821.85
11/17/200521.8522.1421.7721.97
11/18/200522.1522.3822.0422.3
11/21/200522.2522.3122.0222.29
11/22/200522.122.3622.0222.34
11/23/200522.2622.4622.1622.4
11/25/200522.4122.4522.1622.26
11/28/200522.2522.2522.0322.11
11/29/200522.122.1721.8221.9
11/30/200521.9221.9421.5921.59
12/01/200521.7421.821.5421.63
12/02/200521.5321.9321.4421.88
12/05/200521.7921.8721.721.8
12/06/200521.7821.8821.6121.63
12/07/200521.5521.7521.4521.54
12/08/200521.621.7421.521.66
12/09/200521.6621.7721.3521.42
12/12/200521.4121.5521.1321.33
12/13/200521.221.6121.221.55
12/14/200521.6321.9621.5821.94
12/15/200521.8522.0321.8121.86
12/16/200521.9222.1221.822.02
12/19/200522.632322.4722.49
12/20/200522.5422.5422.1422.44
12/21/200522.5222.6922.4122.63
12/22/200522.4522.8922.4322.87
12/23/200522.8722.9822.7822.94
12/27/200523.6823.7722.9523.09
12/28/200523.0923.1722.8922.9
12/29/200522.923.2722.923.13
12/30/200523.0123.1322.922.98