Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 15.30 15.40 15.13 15.35 8,962,677 +0.17(+1.14%)
Jul 30, 2004 14.95 15.17 14.89 15.17 12,130,494 +0.22(+1.46%)
Jul 29, 2004 15.24 15.40 14.72 14.95 31,096,946 -0.66(-4.24%)
Jul 28, 2004 15.69 15.74 15.40 15.62 7,610,518 -0.07(-0.46%)
Jul 27, 2004 15.50 15.72 15.46 15.69 7,090,874 +0.19(+1.20%)
Jul 26, 2004 15.57 15.62 15.35 15.50 5,782,182 -0.07(-0.47%)
Jul 23, 2004 15.55 15.66 15.54 15.58 7,239,387 +0.03(+0.17%)
Jul 22, 2004 15.41 15.57 15.37 15.55 9,333,808 +0.11(+0.73%)
Jul 21, 2004 15.57 15.70 15.42 15.44 7,673,002 -0.15(-0.98%)
Jul 20, 2004 15.64 15.70 15.48 15.59 9,929,217 -0.08(-0.51%)
Jul 19, 2004 15.68 15.72 15.61 15.67 6,203,874 +0.06(+0.38%)
Jul 16, 2004 15.65 15.75 15.31 15.61 7,965,499 -0.03(-0.21%)
Jul 15, 2004 15.81 15.86 15.64 15.64 6,782,228 -0.19(-1.21%)
Jul 14, 2004 16.01 16.09 15.80 15.84 8,681,801 -0.21(-1.28%)
Jul 13, 2004 15.96 16.08 15.93 16.04 4,574,159 +0.09(+0.54%)
Jul 12, 2004 15.95 16.03 15.89 15.95 4,298,414 +0.00(+0.00%)
Jul 09, 2004 15.91 16.15 15.90 15.95 6,424,681 +0.17(+1.09%)
Jul 08, 2004 15.75 16.08 15.74 15.78 7,035,786 -0.05(-0.29%)
Jul 07, 2004 15.85 15.86 15.71 15.83 9,170,806 -0.03(-0.17%)
Jul 06, 2004 16.07 16.13 15.84 15.86 8,041,567 -0.15(-0.91%)
Jul 02, 2004 15.99 16.11 15.94 16.00 5,339,210 -0.11(-0.70%)
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.