Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.36 +0.21 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 21.30 21.50 21.13 21.13 5,938,000 -0.43(-1.99%)
Mar 28, 2003 21.50 21.83 21.30 21.56 7,853,200 +0.06(+0.28%)
Mar 27, 2003 21.07 21.60 21.05 21.50 7,574,900 +0.16(+0.75%)
Mar 26, 2003 21.69 21.69 21.15 21.34 7,452,200 -0.61(-2.78%)
Mar 25, 2003 21.75 22.09 21.46 21.95 5,866,100 +0.49(+2.28%)
Mar 24, 2003 22.34 22.34 21.31 21.46 6,768,300 -0.87(-3.90%)
Mar 21, 2003 22.70 22.71 22.12 22.33 9,167,800 +0.21(+0.95%)
Mar 20, 2003 22.20 22.40 21.66 22.12 6,891,300 -0.49(-2.17%)
Mar 19, 2003 22.43 22.70 22.20 22.61 4,728,400 +0.17(+0.76%)
Mar 18, 2003 22.42 22.59 22.11 22.44 5,070,200 +0.02(+0.09%)
Mar 17, 2003 21.71 22.48 21.51 22.42 5,530,000 +0.76(+3.51%)
Mar 14, 2003 21.85 22.16 21.49 21.66 7,862,500 +0.01(+0.05%)
Mar 13, 2003 21.80 21.87 21.26 21.65 6,063,700 +0.21(+0.98%)
Mar 12, 2003 21.30 21.50 21.04 21.44 6,362,200 -0.06(-0.28%)
Mar 11, 2003 22.40 22.40 21.00 21.50 8,711,800 -1.01(-4.49%)
Mar 10, 2003 22.00 23.36 21.50 22.51 8,939,900 -0.29(-1.27%)
Mar 07, 2003 22.90 22.90 22.17 22.80 6,806,500 +0.27(+1.20%)
Mar 06, 2003 23.00 23.06 22.37 22.53 6,445,500 -0.62(-2.68%)
Mar 05, 2003 22.77 23.48 22.77 23.15 6,689,000 +0.31(+1.36%)
Mar 04, 2003 23.44 23.44 22.84 22.84 4,127,900 -0.49(-2.10%)
Mar 03, 2003 23.80 23.94 23.20 23.33 4,821,500 +0.03(+0.13%)
Feb 28, 2003 23.50 23.65 23.12 23.30 4,465,500 -0.35(-1.48%)
Feb 27, 2003 23.16 23.95 23.05 23.65 4,732,800 +0.52(+2.25%)
Feb 26, 2003 23.64 23.80 22.90 23.13 5,509,800 -0.56(-2.36%)
Feb 25, 2003 23.10 23.76 22.93 23.69 7,151,400 +0.59(+2.55%)
Feb 24, 2003 23.15 23.25 22.76 23.10 6,852,500 -0.04(-0.17%)
Feb 21, 2003 22.70 23.49 22.50 23.14 6,443,200 +0.59(+2.62%)
Feb 20, 2003 22.57 22.71 22.10 22.55 5,282,900 +0.18(+0.80%)
Feb 19, 2003 22.75 22.75 22.24 22.37 4,509,200 -0.23(-1.02%)
Feb 18, 2003 22.13 22.62 22.13 22.60 7,779,900 +0.61(+2.77%)
Feb 14, 2003 22.55 22.55 21.55 21.99 8,954,900 -0.41(-1.83%)
Feb 13, 2003 22.80 22.90 21.95 22.40 6,697,400 -0.76(-3.28%)
Feb 12, 2003 23.55 23.60 23.09 23.16 4,167,000 -0.17(-0.73%)
Feb 11, 2003 24.15 24.18 23.14 23.33 4,968,400 -0.27(-1.14%)
Feb 10, 2003 23.18 23.87 23.06 23.60 4,846,400 +0.46(+1.99%)
Feb 07, 2003 23.20 23.34 22.98 23.14 4,679,500 -0.24(-1.03%)
Feb 06, 2003 23.27 23.45 23.01 23.38 3,527,000 +0.03(+0.13%)
Feb 05, 2003 23.80 23.85 23.00 23.35 5,197,300 +0.03(+0.13%)
Feb 04, 2003 24.00 24.08 23.12 23.32 5,207,400 -0.48(-2.02%)
Feb 03, 2003 23.79 23.80 23.40 23.80 5,030,200 +0.21(+0.89%)
Jan 31, 2003 23.00 23.70 23.00 23.59 4,642,000 +0.48(+2.08%)
Jan 30, 2003 23.65 23.75 22.90 23.11 6,044,600 -0.73(-3.06%)
Jan 29, 2003 23.05 23.91 23.01 23.84 6,136,800 +0.33(+1.40%)
Jan 28, 2003 23.80 23.90 22.90 23.51 7,315,600 +0.22(+0.94%)
Jan 27, 2003 23.87 23.90 23.12 23.29 5,756,200 -0.58(-2.43%)
Jan 24, 2003 24.88 24.88 23.60 23.87 7,420,200 -1.01(-4.06%)
Jan 23, 2003 25.10 25.17 24.83 24.88 6,239,300 -0.22(-0.88%)
Jan 22, 2003 25.30 25.52 25.00 25.10 9,216,300 -0.20(-0.79%)
Jan 21, 2003 25.41 25.75 25.32 25.30 8,260,200 -0.11(-0.43%)
Jan 17, 2003 26.00 26.01 25.10 25.41 12,858,500 +0.54(+2.17%)
Jan 16, 2003 25.30 25.33 24.84 24.87 6,081,300 -0.32(-1.27%)
Jan 15, 2003 25.20 25.39 24.88 25.19 4,462,600 -0.01(-0.04%)
Jan 14, 2003 25.20 25.42 25.02 25.20 3,931,700 +0.00(+0.00%)
Jan 13, 2003 25.25 25.52 24.85 25.20 5,134,600 +0.05(+0.20%)
Jan 10, 2003 25.31 25.47 24.80 25.15 4,250,900 -0.15(-0.59%)
Jan 09, 2003 24.45 25.35 24.30 25.30 7,514,100 +1.15(+4.76%)
Jan 08, 2003 25.10 25.20 23.80 24.15 9,464,100 -0.95(-3.78%)
Jan 07, 2003 25.10 25.75 24.96 25.10 8,095,800 -0.17(-0.67%)
Jan 06, 2003 24.75 25.53 24.68 25.27 6,240,600 +0.52(+2.10%)
Jan 03, 2003 24.20 24.85 24.15 24.75 5,747,200 +0.72(+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.