Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.53 -0.35 (-0.44%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.80 15.85 15.31 15.52 15,858,856 -0.38(-2.42%)
Oct 28, 2004 15.88 16.01 15.71 15.91 6,048,117 +0.03(+0.21%)
Oct 27, 2004 15.44 15.91 15.40 15.88 10,020,226 +0.44(+2.83%)
Oct 26, 2004 15.20 15.44 15.19 15.44 7,865,283 +0.23(+1.53%)
Oct 25, 2004 15.49 15.52 15.14 15.21 9,567,595 -0.28(-1.84%)
Oct 22, 2004 15.37 15.61 15.37 15.49 7,580,332 +0.09(+0.56%)
Oct 21, 2004 15.39 15.52 15.25 15.40 6,478,260 -0.07(-0.43%)
Oct 20, 2004 15.47 15.56 15.38 15.47 5,902,019 -0.01(-0.04%)
Oct 19, 2004 15.56 15.64 15.44 15.48 6,934,514 -0.09(-0.55%)
Oct 18, 2004 15.35 15.58 15.35 15.56 8,756,963 +0.32(+2.09%)
Oct 15, 2004 15.10 15.39 15.10 15.25 10,999,594 +0.01(+0.04%)
Oct 14, 2004 15.33 15.49 15.21 15.24 6,442,641 -0.04(-0.26%)
Oct 13, 2004 15.40 15.50 15.13 15.28 11,113,696 -0.03(-0.17%)
Oct 12, 2004 15.25 15.35 15.18 15.31 9,031,802 -0.07(-0.43%)
Oct 11, 2004 15.34 15.48 15.34 15.37 3,749,491 -0.03(-0.17%)
Oct 08, 2004 15.48 15.57 15.34 15.40 6,341,520 -0.17(-1.11%)
Oct 07, 2004 15.97 16.01 15.50 15.57 10,028,225 -0.45(-2.81%)
Oct 06, 2004 15.95 16.03 15.78 16.02 7,579,729 +0.01(+0.08%)
Oct 05, 2004 16.07 16.17 15.94 16.01 6,365,366 -0.13(-0.78%)
Oct 04, 2004 15.57 16.25 15.57 16.13 10,903,152 +0.14(+0.87%)
Oct 01, 2004 15.78 16.01 15.74 15.99 7,301,418 +0.31(+1.99%)
Sep 30, 2004 15.84 15.85 15.50 15.68 10,997,481 -0.13(-0.80%)
Sep 29, 2004 15.64 15.82 15.62 15.81 6,464,374 +0.01(+0.04%)
Sep 28, 2004 15.82 15.87 15.72 15.80 6,989,300 +0.03(+0.21%)
Sep 27, 2004 15.91 15.96 15.75 15.77 8,701,573 -0.26(-1.61%)
Sep 24, 2004 15.88 16.13 15.87 16.03 5,150,702 +0.19(+1.21%)
Sep 23, 2004 16.01 16.15 15.82 15.84 5,476,554 -0.14(-0.87%)
Sep 22, 2004 16.22 16.27 15.90 15.97 7,415,670 -0.23(-1.39%)
Sep 21, 2004 16.13 16.24 16.07 16.20 5,721,660 +0.14(+0.87%)
Sep 20, 2004 16.09 16.35 16.02 16.06 7,446,007 -0.29(-1.78%)
Sep 17, 2004 16.37 16.38 16.20 16.35 8,999,956 +0.18(+1.11%)
Sep 16, 2004 16.15 16.29 16.09 16.17 6,759,589 +0.10(+0.62%)
Sep 15, 2004 16.15 16.15 15.95 16.07 6,716,272 -0.01(-0.04%)
Sep 14, 2004 16.05 16.19 16.01 16.08 6,722,611 +0.07(+0.41%)
Sep 13, 2004 15.97 16.05 15.87 16.01 8,186,155 +0.11(+0.71%)
Sep 10, 2004 15.84 15.93 15.80 15.90 7,587,728 +0.13(+0.80%)
Sep 09, 2004 15.89 15.90 15.74 15.78 4,575,366 -0.04(-0.25%)
Sep 08, 2004 15.67 15.87 15.64 15.82 6,560,364 +0.15(+0.93%)
Sep 07, 2004 15.74 15.88 15.54 15.67 7,633,157 -0.04(-0.25%)
Sep 03, 2004 15.74 15.88 15.69 15.71 4,877,825 +0.01(+0.04%)
Sep 02, 2004 15.66 15.79 15.51 15.70 6,330,200 +0.04(+0.25%)
Sep 01, 2004 15.73 15.79 15.56 15.66 6,392,382 -0.06(-0.38%)
Aug 31, 2004 15.80 15.86 15.63 15.72 6,857,390 -0.07(-0.46%)
Aug 30, 2004 15.96 16.07 15.78 15.80 5,069,503 -0.26(-1.61%)
Aug 27, 2004 15.77 16.07 15.72 16.05 9,590,988 +0.30(+1.94%)
Aug 26, 2004 15.74 15.82 15.68 15.75 4,547,445 +0.00(+0.00%)
Aug 25, 2004 15.41 15.79 15.38 15.75 6,524,595 +0.34(+2.24%)
Aug 24, 2004 15.56 15.56 15.35 15.40 4,147,336 -0.03(-0.22%)
Aug 23, 2004 15.40 15.60 15.40 15.44 6,449,131 -0.11(-0.68%)
Aug 20, 2004 15.35 15.57 15.29 15.54 5,120,063 +0.20(+1.30%)
Aug 19, 2004 15.25 15.39 15.24 15.35 4,572,951 -0.06(-0.39%)
Aug 18, 2004 15.17 15.42 15.11 15.40 6,290,053 +0.13(+0.87%)
Aug 17, 2004 15.21 15.35 15.18 15.27 8,440,166 +0.06(+0.39%)
Aug 16, 2004 15.01 15.31 14.97 15.21 4,996,152 +0.17(+1.15%)
Aug 13, 2004 15.34 15.35 14.97 15.04 5,795,615 -0.19(-1.26%)
Aug 12, 2004 15.27 15.47 15.20 15.23 6,249,756 -0.15(-0.99%)
Aug 11, 2004 14.96 15.40 14.96 15.38 8,154,913 +0.34(+2.25%)
Aug 10, 2004 14.91 15.05 14.85 15.05 5,381,168 +0.14(+0.93%)
Aug 09, 2004 14.94 15.05 14.87 14.91 6,229,229 -0.11(-0.75%)
Aug 06, 2004 15.02 15.18 14.96 15.02 9,112,397 -0.22(-1.43%)
Aug 05, 2004 15.37 15.46 15.22 15.24 6,052,041 -0.20(-1.29%)
Aug 04, 2004 15.35 15.56 15.25 15.44 7,913,882 +0.11(+0.69%)
Aug 03, 2004 15.44 15.51 14.99 15.33 10,061,731 -0.01(-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.