Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 23.85 23.92 23.10 23.43 10,507,600 -0.58(-2.42%)
Oct 28, 2004 23.96 24.17 23.71 24.01 4,007,300 +0.05(+0.21%)
Oct 27, 2004 23.30 24.01 23.25 23.96 6,639,100 +0.66(+2.83%)
Oct 26, 2004 22.94 23.30 22.92 23.30 5,211,300 +0.35(+1.53%)
Oct 25, 2004 23.38 23.43 22.85 22.95 6,339,200 -0.43(-1.84%)
Oct 22, 2004 23.20 23.56 23.19 23.38 5,022,500 +0.13(+0.56%)
Oct 21, 2004 23.23 23.43 23.01 23.25 4,292,300 -0.10(-0.43%)
Oct 20, 2004 23.35 23.48 23.21 23.35 3,910,500 -0.01(-0.04%)
Oct 19, 2004 23.49 23.61 23.30 23.36 4,594,600 -0.13(-0.55%)
Oct 18, 2004 23.17 23.52 23.16 23.49 5,802,100 +0.48(+2.09%)
Oct 15, 2004 22.79 23.23 22.79 23.01 7,288,000 +0.01(+0.04%)
Oct 14, 2004 23.13 23.38 22.96 23.00 4,268,700 -0.06(-0.26%)
Oct 13, 2004 23.24 23.40 22.83 23.06 7,363,600 -0.04(-0.17%)
Oct 12, 2004 23.01 23.17 22.91 23.10 5,984,200 -0.10(-0.43%)
Oct 11, 2004 23.15 23.36 23.15 23.20 2,484,300 -0.04(-0.17%)
Oct 08, 2004 23.36 23.50 23.15 23.24 4,201,700 -0.26(-1.11%)
Oct 07, 2004 24.10 24.16 23.40 23.50 6,644,400 -0.68(-2.81%)
Oct 06, 2004 24.07 24.19 23.81 24.18 5,022,100 +0.02(+0.08%)
Oct 05, 2004 24.25 24.40 24.06 24.16 4,217,500 -0.19(-0.78%)
Oct 04, 2004 23.50 24.53 23.50 24.35 7,224,100 +0.21(+0.87%)
Oct 01, 2004 23.82 24.16 23.76 24.14 4,837,700 +0.47(+1.99%)
Sep 30, 2004 23.90 23.92 23.39 23.67 7,286,600 -0.19(-0.80%)
Sep 29, 2004 23.60 23.87 23.58 23.86 4,283,100 +0.01(+0.04%)
Sep 28, 2004 23.87 23.95 23.72 23.85 4,630,900 +0.05(+0.21%)
Sep 27, 2004 24.02 24.09 23.77 23.80 5,765,400 -0.39(-1.61%)
Sep 24, 2004 23.96 24.34 23.95 24.19 3,412,700 +0.29(+1.21%)
Sep 23, 2004 24.16 24.38 23.88 23.90 3,628,600 -0.21(-0.87%)
Sep 22, 2004 24.48 24.56 24.00 24.11 4,913,400 -0.34(-1.39%)
Sep 21, 2004 24.35 24.51 24.25 24.45 3,791,000 +0.21(+0.87%)
Sep 20, 2004 24.28 24.68 24.18 24.24 4,933,500 -0.44(-1.78%)
Sep 17, 2004 24.70 24.72 24.45 24.68 5,963,100 +0.27(+1.11%)
Sep 16, 2004 24.37 24.59 24.28 24.41 4,478,700 +0.15(+0.62%)
Sep 15, 2004 24.38 24.38 24.08 24.26 4,450,000 -0.01(-0.04%)
Sep 14, 2004 24.22 24.43 24.16 24.27 4,454,200 +0.10(+0.41%)
Sep 13, 2004 24.10 24.22 23.95 24.17 5,423,900 +0.17(+0.71%)
Sep 10, 2004 23.90 24.05 23.85 24.00 5,027,400 +0.19(+0.80%)
Sep 09, 2004 23.98 23.99 23.75 23.81 3,031,500 -0.06(-0.25%)
Sep 08, 2004 23.65 23.95 23.60 23.87 4,346,700 +0.22(+0.93%)
Sep 07, 2004 23.75 23.96 23.46 23.65 5,057,500 -0.06(-0.25%)
Sep 03, 2004 23.75 23.97 23.68 23.71 3,231,900 +0.01(+0.04%)
Sep 02, 2004 23.64 23.83 23.41 23.70 4,194,200 +0.06(+0.25%)
Sep 01, 2004 23.74 23.83 23.48 23.64 4,235,400 -0.09(-0.38%)
Aug 31, 2004 23.85 23.93 23.59 23.73 4,543,500 -0.11(-0.46%)
Aug 30, 2004 24.09 24.25 23.82 23.84 3,358,900 -0.39(-1.61%)
Aug 27, 2004 23.80 24.26 23.73 24.23 6,354,700 +0.46(+1.94%)
Aug 26, 2004 23.76 23.88 23.67 23.77 3,013,000 +0.00(+0.00%)
Aug 25, 2004 23.26 23.83 23.21 23.77 4,323,000 +0.52(+2.24%)
Aug 24, 2004 23.48 23.48 23.17 23.25 2,747,900 -0.05(-0.21%)
Aug 23, 2004 23.25 23.55 23.25 23.30 4,273,000 -0.16(-0.68%)
Aug 20, 2004 23.16 23.50 23.07 23.46 3,392,400 +0.30(+1.30%)
Aug 19, 2004 23.02 23.23 23.00 23.16 3,029,900 -0.09(-0.39%)
Aug 18, 2004 22.90 23.28 22.81 23.25 4,167,600 +0.20(+0.87%)
Aug 17, 2004 22.96 23.17 22.91 23.05 5,592,200 +0.09(+0.39%)
Aug 16, 2004 22.65 23.11 22.60 22.96 3,310,300 +0.26(+1.15%)
Aug 13, 2004 23.15 23.17 22.60 22.70 3,840,000 -0.29(-1.26%)
Aug 12, 2004 23.05 23.35 22.94 22.99 4,140,900 -0.23(-0.99%)
Aug 11, 2004 22.58 23.25 22.58 23.22 5,403,200 +0.51(+2.25%)
Aug 10, 2004 22.50 22.72 22.41 22.71 3,565,400 +0.21(+0.93%)
Aug 09, 2004 22.55 22.72 22.44 22.50 4,127,300 -0.17(-0.75%)
Aug 06, 2004 22.67 22.91 22.58 22.67 6,037,600 -0.33(-1.43%)
Aug 05, 2004 23.20 23.33 22.97 23.00 4,009,900 -0.30(-1.29%)
Aug 04, 2004 23.16 23.48 23.02 23.30 5,243,500 +0.16(+0.69%)
Aug 03, 2004 23.31 23.41 22.63 23.14 6,666,600 -0.02(-0.09%)
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.