Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.24 +0.10 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.67 16.76 16.60 16.74 7,452,497 +0.01(+0.08%)
May 27, 2004 16.62 16.76 16.58 16.73 7,536,563 +0.13(+0.80%)
May 26, 2004 16.62 16.66 16.52 16.60 6,176,405 -0.04(-0.24%)
May 25, 2004 16.41 16.66 16.41 16.64 7,070,499 +0.12(+0.72%)
May 24, 2004 16.60 16.63 16.39 16.52 6,907,045 -0.09(-0.56%)
May 21, 2004 17.19 17.19 16.50 16.61 8,647,692 -0.03(-0.16%)
May 20, 2004 16.76 16.86 16.60 16.64 9,422,100 -0.25(-1.49%)
May 19, 2004 16.99 17.16 16.82 16.89 6,356,612 -0.04(-0.24%)
May 18, 2004 16.90 17.09 16.87 16.93 5,901,868 +0.08(+0.47%)
May 17, 2004 16.76 17.03 16.74 16.85 6,132,636 -0.15(-0.90%)
May 14, 2004 16.80 17.09 16.80 17.00 6,023,817 +0.12(+0.71%)
May 13, 2004 16.94 16.99 16.80 16.88 5,948,504 -0.06(-0.35%)
May 12, 2004 16.73 16.96 16.62 16.94 6,386,043 +0.08(+0.47%)
May 11, 2004 16.82 16.91 16.70 16.86 7,254,933 +0.05(+0.28%)
May 10, 2004 17.16 17.17 16.61 16.82 10,832,971 -0.41(-2.38%)
May 07, 2004 17.35 17.48 17.23 17.23 10,013,736 -0.12(-0.69%)
May 06, 2004 17.25 17.42 17.15 17.35 10,580,922 +0.09(+0.50%)
May 05, 2004 17.29 17.51 17.21 17.26 11,599,078 +0.18(+1.05%)
May 04, 2004 17.09 17.17 16.88 17.08 9,818,134 +0.11(+0.66%)
May 03, 2004 16.83 16.98 16.70 16.97 8,754,850 +0.34(+2.03%)
Apr 30, 2004 16.80 16.92 16.63 16.63 10,527,342 -0.13(-0.79%)
Apr 29, 2004 16.98 17.01 16.63 16.76 14,029,162 -0.12(-0.71%)
Apr 28, 2004 16.62 16.98 16.46 16.88 18,568,004 +0.50(+3.07%)
Apr 27, 2004 16.62 16.62 16.30 16.38 12,623,574 -0.03(-0.16%)
Apr 26, 2004 16.56 16.58 16.33 16.41 9,745,085 -0.09(-0.56%)
Apr 23, 2004 16.37 16.55 16.31 16.50 11,122,902 +0.13(+0.81%)
Apr 22, 2004 16.17 16.42 16.07 16.37 10,824,971 +0.21(+1.31%)
Apr 21, 2004 16.12 16.35 16.11 16.15 13,688,971 +0.15(+0.91%)
Apr 20, 2004 16.26 16.41 16.01 16.01 8,117,030 -0.25(-1.51%)
Apr 19, 2004 16.48 16.52 16.18 16.25 8,878,007 -0.23(-1.41%)
Apr 16, 2004 16.55 16.73 16.35 16.48 12,852,682 -0.06(-0.36%)
Apr 15, 2004 16.27 16.63 16.23 16.54 19,484,436 +0.31(+1.92%)
Apr 14, 2004 15.96 16.45 15.95 16.23 11,041,552 +0.28(+1.74%)
Apr 13, 2004 16.23 16.29 15.95 15.95 8,603,319 -0.19(-1.19%)
Apr 12, 2004 16.07 16.17 15.94 16.15 6,355,103 +0.23(+1.46%)
Apr 08, 2004 16.37 16.40 15.84 15.91 8,840,426 -0.21(-1.32%)
Apr 07, 2004 16.13 16.26 16.03 16.13 6,486,561 +0.00(+0.00%)
Apr 06, 2004 16.33 16.39 16.08 16.13 7,635,874 -0.20(-1.22%)
Apr 05, 2004 16.14 16.40 16.13 16.33 9,961,968 +0.19(+1.15%)
Apr 02, 2004 16.45 16.46 16.05 16.14 10,910,698 +0.03(+0.21%)
Apr 01, 2004 16.01 16.23 16.01 16.11 12,946,257 +0.05(+0.33%)
Mar 31, 2004 15.86 16.15 15.80 16.05 11,882,822 +0.01(+0.08%)
Mar 30, 2004 16.12 16.27 15.83 16.04 13,166,309 -0.08(-0.49%)
Mar 29, 2004 16.05 16.19 16.01 16.12 10,660,310 +0.13(+0.83%)
Mar 26, 2004 15.92 16.17 15.78 15.99 12,341,189 +0.07(+0.42%)
Mar 25, 2004 15.97 16.07 15.75 15.92 13,982,072 +0.02(+0.13%)
Mar 24, 2004 16.13 16.15 15.72 15.90 15,727,096 -0.19(-1.19%)
Mar 23, 2004 16.27 16.30 16.09 16.09 12,649,081 -0.11(-0.65%)
Mar 22, 2004 16.70 16.70 16.17 16.20 13,979,658 -0.50(-2.98%)
Mar 19, 2004 16.76 16.86 16.70 16.70 10,066,712 -0.20(-1.18%)
Mar 18, 2004 16.90 17.17 16.80 16.90 7,760,389 -0.02(-0.12%)
Mar 17, 2004 16.86 17.05 16.83 16.92 10,479,800 +0.19(+1.11%)
Mar 16, 2004 16.80 16.86 16.47 16.73 13,096,732 +0.04(+0.24%)
Mar 15, 2004 17.11 17.11 16.62 16.69 12,071,180 -0.42(-2.48%)
Mar 12, 2004 17.01 17.23 16.97 17.11 8,919,512 +0.17(+0.98%)
Mar 11, 2004 16.96 17.16 16.82 16.95 20,612,166 -0.32(-1.88%)
Mar 10, 2004 17.92 17.96 17.22 17.27 21,043,214 -0.75(-4.15%)
Mar 09, 2004 18.22 18.32 17.92 18.02 16,566,554 -0.46(-2.51%)
Mar 08, 2004 18.62 18.66 18.48 18.49 8,118,389 -0.22(-1.17%)
Mar 05, 2004 18.55 18.74 18.53 18.70 6,956,398 +0.03(+0.14%)
Mar 04, 2004 18.80 18.80 18.55 18.68 7,094,497 +0.04(+0.21%)
Mar 03, 2004 18.43 18.67 18.34 18.64 7,182,035 +0.01(+0.04%)
Mar 02, 2004 18.59 18.72 18.52 18.63 6,871,879 -0.08(-0.42%)
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.