Skip to main content

Bristol-Myers Squibb (NY: BMY )

78.57 -0.57 (-0.72%)
Streaming Delayed Price Updated: 9:59 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.11 14.25 14.00 14.00 8,962,074 -0.28(-1.99%)
Mar 28, 2003 14.25 14.46 14.11 14.29 11,852,637 +0.04(+0.28%)
Mar 27, 2003 13.96 14.31 13.95 14.25 11,432,605 +0.11(+0.75%)
Mar 26, 2003 14.37 14.37 14.01 14.14 11,247,417 -0.40(-2.78%)
Mar 25, 2003 14.41 14.64 14.22 14.54 8,853,557 +0.32(+2.28%)
Mar 24, 2003 14.80 14.80 14.12 14.22 10,215,224 -0.58(-3.90%)
Mar 21, 2003 15.04 15.05 14.66 14.80 13,836,729 +0.14(+0.95%)
Mar 20, 2003 14.71 14.84 14.35 14.66 10,400,865 -0.32(-2.17%)
Mar 19, 2003 14.86 15.04 14.71 14.98 7,136,455 +0.11(+0.76%)
Mar 18, 2003 14.85 14.97 14.65 14.87 7,652,325 +0.01(+0.09%)
Mar 17, 2003 14.38 14.89 14.25 14.85 8,346,289 +0.50(+3.51%)
Mar 14, 2003 14.48 14.68 14.24 14.35 11,866,673 +0.01(+0.05%)
Mar 13, 2003 14.44 14.49 14.09 14.34 9,151,789 +0.14(+0.98%)
Mar 12, 2003 14.11 14.25 13.94 14.21 9,602,308 -0.04(-0.28%)
Mar 11, 2003 14.84 14.84 13.91 14.25 13,148,500 -0.67(-4.49%)
Mar 10, 2003 14.58 15.48 14.25 14.91 13,492,765 -0.19(-1.27%)
Mar 07, 2003 15.17 15.17 14.69 15.11 10,272,879 +0.18(+1.20%)
Mar 06, 2003 15.24 15.28 14.82 14.93 9,728,030 -0.41(-2.68%)
Mar 05, 2003 15.09 15.56 15.09 15.34 10,095,539 +0.21(+1.36%)
Mar 04, 2003 15.53 15.53 15.13 15.13 6,230,135 -0.32(-2.10%)
Mar 03, 2003 15.77 15.86 15.37 15.46 7,276,968 +0.02(+0.13%)
Feb 28, 2003 15.57 15.67 15.32 15.44 6,739,666 -0.23(-1.48%)
Feb 27, 2003 15.35 15.87 15.27 15.67 7,143,095 +0.34(+2.25%)
Feb 26, 2003 15.66 15.77 15.17 15.33 8,315,802 -0.37(-2.36%)
Feb 25, 2003 15.31 15.74 15.19 15.70 10,793,428 +0.39(+2.55%)
Feb 24, 2003 15.34 15.40 15.08 15.31 10,342,305 -0.03(-0.17%)
Feb 21, 2003 15.04 15.56 14.91 15.33 9,724,559 +0.39(+2.62%)
Feb 20, 2003 14.95 15.05 14.64 14.94 7,973,347 +0.12(+0.80%)
Feb 19, 2003 15.07 15.07 14.74 14.82 6,805,622 -0.15(-1.02%)
Feb 18, 2003 14.66 14.99 14.66 14.97 11,742,007 +0.40(+2.77%)
Feb 14, 2003 14.94 14.94 14.28 14.57 13,515,405 -0.27(-1.83%)
Feb 13, 2003 15.11 15.17 14.54 14.84 10,108,217 -0.50(-3.28%)
Feb 12, 2003 15.60 15.64 15.30 15.35 6,289,148 -0.11(-0.73%)
Feb 11, 2003 16.00 16.02 15.33 15.46 7,498,680 -0.18(-1.14%)
Feb 10, 2003 15.36 15.82 15.28 15.64 7,314,549 +0.30(+1.99%)
Feb 07, 2003 15.37 15.46 15.23 15.33 7,062,651 -0.16(-1.03%)
Feb 06, 2003 15.42 15.54 15.25 15.49 5,323,212 +0.02(+0.13%)
Feb 05, 2003 15.77 15.80 15.24 15.47 7,844,153 +0.02(+0.13%)
Feb 04, 2003 15.90 15.95 15.32 15.45 7,859,397 -0.32(-2.02%)
Feb 03, 2003 15.76 15.77 15.50 15.77 7,591,954 +0.14(+0.89%)
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%)
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.