Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.24 15.70 15.24 15.63 7,006,053 +0.32(+2.08%)
Jan 30, 2003 15.67 15.74 15.17 15.31 9,122,962 -0.48(-3.06%)
Jan 29, 2003 15.27 15.84 15.25 15.80 9,262,117 +0.22(+1.40%)
Jan 28, 2003 15.77 15.84 15.17 15.58 11,041,250 +0.15(+0.94%)
Jan 27, 2003 15.82 15.84 15.32 15.43 8,687,687 -0.38(-2.43%)
Jan 24, 2003 16.48 16.48 15.64 15.82 11,199,121 -0.67(-4.06%)
Jan 23, 2003 16.63 16.68 16.45 16.48 9,416,818 -0.15(-0.88%)
Jan 22, 2003 16.76 16.91 16.56 16.63 13,909,929 -0.13(-0.79%)
Jan 21, 2003 16.84 17.06 16.78 16.76 12,466,911 -0.07(-0.43%)
Jan 17, 2003 17.23 17.23 16.63 16.84 19,407,010 +0.36(+2.17%)
Jan 16, 2003 16.76 16.78 16.46 16.48 9,178,353 -0.21(-1.27%)
Jan 15, 2003 16.70 16.82 16.48 16.69 6,735,289 -0.01(-0.04%)
Jan 14, 2003 16.70 16.84 16.58 16.70 5,934,015 +0.00(+0.00%)
Jan 13, 2003 16.73 16.91 16.46 16.70 7,749,522 +0.03(+0.20%)
Jan 10, 2003 16.77 16.88 16.43 16.66 6,415,776 -0.10(-0.59%)
Jan 09, 2003 16.20 16.80 16.10 16.76 11,340,842 +0.76(+4.76%)
Jan 08, 2003 16.63 16.70 15.77 16.00 14,283,927 -0.63(-3.78%)
Jan 07, 2003 16.63 17.06 16.54 16.63 12,218,787 -0.11(-0.67%)
Jan 06, 2003 16.40 16.92 16.35 16.74 9,418,780 +0.34(+2.10%)
Jan 03, 2003 16.03 16.46 16.00 16.40 8,674,104 +0.48(+3.00%)
Jan 02, 2003 15.35 15.95 15.35 15.92 8,244,866 +0.58(+3.80%)
Dec 31, 2002 15.21 15.47 15.12 15.34 9,338,487 -0.07(-0.43%)
Dec 30, 2002 15.24 15.46 15.14 15.40 11,508,069 -0.07(-0.43%)
Dec 27, 2002 15.42 15.57 15.38 15.47 7,626,969 -0.02(-0.13%)
Dec 26, 2002 15.54 15.76 15.37 15.49 6,311,334 -0.14(-0.89%)
Dec 24, 2002 15.58 15.69 15.57 15.63 4,437,117 +0.05(+0.30%)
Dec 23, 2002 15.57 15.60 15.44 15.58 8,969,016 -0.04(-0.25%)
Dec 20, 2002 15.57 15.70 15.35 15.62 16,134,902 +0.05(+0.34%)
Dec 19, 2002 15.80 15.86 15.38 15.57 13,564,154 -0.23(-1.47%)
Dec 18, 2002 15.88 15.97 15.70 15.80 14,474,700 -0.19(-1.16%)
Dec 17, 2002 16.50 16.50 15.57 15.99 18,482,428 -0.51(-3.09%)
Dec 16, 2002 16.30 16.60 16.07 16.50 18,297,240 -0.11(-0.64%)
Dec 13, 2002 16.46 16.81 16.44 16.60 25,005,060 -0.19(-1.14%)
Dec 12, 2002 17.23 17.49 16.23 16.80 27,383,376 -1.19(-6.63%)
Dec 11, 2002 17.96 18.18 17.84 17.99 7,763,407 +0.03(+0.18%)
Dec 10, 2002 18.21 18.27 17.79 17.96 10,143,383 -0.25(-1.38%)
Dec 09, 2002 18.44 18.72 17.99 18.21 13,476,314 -0.24(-1.29%)
Dec 06, 2002 17.62 18.49 17.62 18.45 14,817,003 +0.54(+3.03%)
Dec 05, 2002 17.86 18.16 17.76 17.90 20,369,022 +0.52(+3.01%)
Dec 04, 2002 17.54 17.68 17.33 17.38 14,491,302 -0.17(-0.94%)
Dec 03, 2002 17.49 17.56 17.31 17.54 11,207,271 +0.03(+0.19%)
Dec 02, 2002 17.76 17.77 17.36 17.51 6,525,651 -0.05(-0.26%)
Nov 29, 2002 17.56 17.72 17.40 17.56 3,792,354 -0.01(-0.04%)
Nov 27, 2002 17.52 17.79 17.36 17.56 8,021,946 +0.19(+1.11%)
Nov 26, 2002 17.45 17.60 17.35 17.37 8,314,142 -0.34(-1.94%)
Nov 25, 2002 17.69 17.90 17.43 17.72 12,365,488 +0.16(+0.91%)
Nov 22, 2002 17.16 17.87 17.12 17.56 11,993,905 +0.38(+2.24%)
Nov 21, 2002 16.60 17.31 16.60 17.17 14,320,150 +0.57(+3.43%)
Nov 20, 2002 16.04 16.60 15.82 16.60 11,283,640 +0.57(+3.55%)
Nov 19, 2002 16.13 16.19 15.77 16.03 10,843,535 -0.23(-1.39%)
Nov 18, 2002 16.58 16.80 16.07 16.26 15,785,656 +0.32(+2.04%)
Nov 15, 2002 15.80 16.03 15.63 15.93 11,757,703 -0.17(-1.03%)
Nov 14, 2002 16.56 16.56 15.74 16.10 17,044,844 -0.35(-2.13%)
Nov 13, 2002 17.69 17.79 15.77 16.45 18,494,200 -1.20(-6.79%)
Nov 12, 2002 17.56 17.89 17.43 17.65 10,524,928 +0.35(+2.03%)
Nov 11, 2002 17.83 17.85 17.29 17.30 6,284,469 -0.52(-2.94%)
Nov 08, 2002 17.66 18.13 17.59 17.82 9,304,377 +0.17(+0.94%)
Nov 07, 2002 17.82 17.88 17.47 17.66 6,935,268 -0.23(-1.26%)
Nov 06, 2002 17.15 17.92 17.15 17.88 13,007,835 +0.74(+4.33%)
Nov 05, 2002 16.90 17.21 16.66 17.14 6,579,683 +0.34(+2.01%)
Nov 04, 2002 16.76 17.12 16.60 16.80 6,482,788 +0.10(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.