Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.28 +1.25 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.60 15.66 15.49 15.57 8,136,500 -0.03(-0.21%)
Nov 29, 2004 15.59 15.70 15.50 15.60 7,462,911 +0.12(+0.77%)
Nov 26, 2004 15.50 15.70 15.48 15.48 4,403,007 -0.05(-0.30%)
Nov 24, 2004 15.53 15.62 15.50 15.53 6,465,733 -0.01(-0.04%)
Nov 23, 2004 15.63 15.66 15.44 15.54 6,864,332 -0.01(-0.08%)
Nov 22, 2004 15.44 15.62 15.41 15.55 7,526,149 -0.02(-0.13%)
Nov 19, 2004 15.84 15.84 15.47 15.57 10,669,214 -0.20(-1.26%)
Nov 18, 2004 16.05 16.07 15.68 15.77 11,421,135 -0.32(-2.02%)
Nov 17, 2004 16.07 16.13 16.01 16.09 8,256,940 +0.07(+0.46%)
Nov 16, 2004 16.13 16.13 15.97 16.02 6,614,698 -0.09(-0.54%)
Nov 15, 2004 16.19 16.19 15.90 16.11 7,563,127 -0.03(-0.21%)
Nov 12, 2004 16.08 16.15 15.91 16.14 7,113,514 +0.06(+0.37%)
Nov 11, 2004 16.07 16.17 15.97 16.08 5,697,059 +0.06(+0.37%)
Nov 10, 2004 15.87 16.07 15.77 16.02 10,255,371 +0.15(+0.96%)
Nov 09, 2004 15.80 15.91 15.67 15.87 7,544,562 +0.07(+0.42%)
Nov 08, 2004 15.88 15.91 15.73 15.80 7,139,624 -0.03(-0.21%)
Nov 05, 2004 15.72 15.95 15.72 15.84 9,652,567 +0.11(+0.72%)
Nov 04, 2004 15.70 15.74 15.07 15.72 11,862,749 -0.02(-0.13%)
Nov 03, 2004 15.84 15.90 15.57 15.74 14,924,011 +0.38(+2.50%)
Nov 02, 2004 15.24 15.60 15.24 15.36 12,241,577 -0.12(-0.77%)
Nov 01, 2004 15.72 15.72 15.29 15.48 8,347,044 -0.05(-0.30%)
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%)
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.