Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 24.52 24.55 24.41 24.50 7,008,600 -0.15(-0.61%)
Jun 29, 2004 24.74 24.78 24.61 24.65 3,972,900 -0.09(-0.36%)
Jun 28, 2004 24.70 24.89 24.62 24.74 4,971,300 +0.19(+0.77%)
Jun 25, 2004 24.78 24.86 24.55 24.55 7,221,100 -0.20(-0.81%)
Jun 24, 2004 25.00 25.01 24.75 24.75 5,313,000 -0.26(-1.04%)
Jun 23, 2004 25.11 25.15 24.75 25.01 8,225,800 -0.15(-0.60%)
Jun 22, 2004 25.26 25.32 25.08 25.16 4,667,000 -0.14(-0.55%)
Jun 21, 2004 25.30 25.46 25.25 25.30 3,931,200 +0.00(+0.00%)
Jun 18, 2004 25.44 25.69 25.29 25.30 6,195,600 -0.40(-1.56%)
Jun 17, 2004 25.58 25.75 25.48 25.70 3,147,800 +0.00(+0.00%)
Jun 16, 2004 25.80 25.93 25.58 25.70 3,885,300 -0.14(-0.54%)
Jun 15, 2004 25.90 26.10 25.75 25.84 4,560,700 +0.06(+0.23%)
Jun 14, 2004 25.70 26.03 25.69 25.78 4,268,500 -0.07(-0.27%)
Jun 10, 2004 25.72 25.85 25.68 25.85 3,456,300 +0.22(+0.86%)
Jun 09, 2004 25.79 25.98 25.53 25.63 3,451,100 -0.27(-1.04%)
Jun 08, 2004 25.95 26.10 25.80 25.90 4,954,000 +0.00(+0.00%)
Jun 07, 2004 25.55 25.94 25.55 25.90 4,988,200 +0.43(+1.69%)
Jun 04, 2004 25.22 25.47 25.21 25.47 5,373,500 +0.30(+1.19%)
Jun 03, 2004 25.30 25.37 25.13 25.17 3,371,300 -0.12(-0.47%)
Jun 02, 2004 25.33 25.41 25.03 25.29 4,071,000 +0.03(+0.12%)
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.