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 (%)
Feb 27, 2004 18.08 18.62 18.08 18.43 12,986,857 -0.27(-1.45%)
Feb 26, 2004 18.86 18.88 18.67 18.70 10,603,259 -0.23(-1.22%)
Feb 25, 2004 18.84 18.95 18.80 18.94 8,085,487 +0.13(+0.67%)
Feb 24, 2004 18.78 18.92 18.70 18.81 8,461,598 -0.03(-0.18%)
Feb 23, 2004 18.74 18.92 18.64 18.84 7,106,722 +0.11(+0.60%)
Feb 20, 2004 18.95 18.95 18.69 18.73 6,697,557 -0.17(-0.88%)
Feb 19, 2004 18.92 19.12 18.75 18.90 9,453,795 -0.03(-0.17%)
Feb 18, 2004 18.70 19.21 18.70 18.93 10,652,009 -0.15(-0.80%)
Feb 17, 2004 19.25 19.27 18.91 19.08 10,485,837 -0.07(-0.35%)
Feb 13, 2004 19.81 19.86 19.13 19.15 14,238,649 -0.66(-3.31%)
Feb 12, 2004 19.88 20.74 19.15 19.80 32,990,634 -0.09(-0.47%)
Feb 11, 2004 19.59 19.93 19.58 19.90 15,634,426 +0.30(+1.56%)
Feb 10, 2004 19.10 19.65 19.10 19.59 11,774,607 +0.58(+3.03%)
Feb 09, 2004 19.05 19.18 18.96 19.02 7,085,290 -0.10(-0.52%)
Feb 06, 2004 18.78 19.15 18.72 19.12 6,658,165 +0.26(+1.37%)
Feb 05, 2004 18.86 18.92 18.60 18.86 11,494,637 +0.01(+0.04%)
Feb 04, 2004 18.94 19.04 18.69 18.85 11,458,716 -0.13(-0.70%)
Feb 03, 2004 19.00 19.06 18.82 18.98 9,473,718 +0.05(+0.28%)
Feb 02, 2004 18.59 19.02 18.55 18.93 15,673,969 +0.34(+1.85%)
Jan 30, 2004 18.78 18.83 18.49 18.59 19,721,240 -0.51(-2.67%)
Jan 29, 2004 18.75 19.35 18.70 19.10 28,520,916 -0.50(-2.54%)
Jan 28, 2004 19.84 19.94 19.55 19.59 11,309,750 -0.23(-1.14%)
Jan 27, 2004 19.85 19.94 19.74 19.82 10,161,645 -0.02(-0.10%)
Jan 26, 2004 19.58 19.88 19.58 19.84 10,927,149 +0.26(+1.32%)
Jan 23, 2004 19.86 19.86 19.48 19.58 16,435,248 -0.28(-1.43%)
Jan 22, 2004 19.88 20.33 19.78 19.86 17,747,260 -0.44(-2.15%)
Jan 21, 2004 20.18 20.37 20.14 20.30 11,521,049 +0.14(+0.69%)
Jan 20, 2004 20.18 20.29 20.06 20.16 10,942,091 +0.15(+0.76%)
Jan 16, 2004 19.87 20.08 19.86 20.01 9,117,831 +0.15(+0.77%)
Jan 15, 2004 19.69 20.02 19.48 19.86 11,143,277 +0.27(+1.35%)
Jan 14, 2004 19.56 19.63 19.30 19.59 7,574,748 +0.03(+0.17%)
Jan 13, 2004 19.62 19.81 19.40 19.56 12,688,171 -0.01(-0.03%)
Jan 12, 2004 19.63 19.65 19.41 19.57 13,799,601 +0.34(+1.79%)
Jan 09, 2004 19.48 19.61 19.22 19.22 10,993,256 -0.25(-1.26%)
Jan 08, 2004 19.61 19.70 19.37 19.47 9,654,680 -0.15(-0.74%)
Jan 07, 2004 19.53 19.63 19.26 19.61 9,104,096 +0.13(+0.68%)
Jan 06, 2004 19.28 19.53 19.15 19.48 9,636,870 +0.09(+0.48%)
Jan 05, 2004 19.65 19.68 19.10 19.39 15,015,322 -0.06(-0.31%)
Jan 02, 2004 19.15 19.64 19.09 19.45 15,398,979 +0.50(+2.62%)
Dec 31, 2003 18.96 19.07 18.83 18.95 10,274,237 +0.12(+0.63%)
Dec 30, 2003 18.72 19.12 18.65 18.83 15,515,496 +0.28(+1.54%)
Dec 29, 2003 18.28 18.56 18.35 18.55 7,834,796 +0.27(+1.45%)
Dec 26, 2003 18.35 18.37 18.26 18.28 2,489,548 +0.04(+0.22%)
Dec 24, 2003 18.18 18.34 18.15 18.24 4,663,206 +0.07(+0.40%)
Dec 23, 2003 18.11 18.27 18.05 18.17 9,033,764 +0.09(+0.51%)
Dec 22, 2003 18.02 18.11 17.90 18.07 6,992,017 +0.06(+0.33%)
Dec 19, 2003 18.03 18.03 17.76 18.02 8,942,302 -0.01(-0.07%)
Dec 18, 2003 17.93 18.04 17.88 18.03 7,161,961 +0.17(+0.93%)
Dec 17, 2003 17.89 17.89 17.76 17.86 8,270,524 +0.13(+0.71%)
Dec 16, 2003 17.49 17.76 17.49 17.74 8,206,078 +0.24(+1.36%)
Dec 15, 2003 17.74 17.76 17.49 17.50 7,847,625 -0.07(-0.38%)
Dec 12, 2003 17.37 17.61 17.37 17.56 6,784,492 +0.20(+1.14%)
Dec 11, 2003 17.23 17.45 17.17 17.37 6,427,699 +0.19(+1.12%)
Dec 10, 2003 17.11 17.22 17.07 17.17 6,260,471 +0.01(+0.08%)
Dec 09, 2003 17.36 17.40 17.06 17.16 7,429,556 -0.17(-0.99%)
Dec 08, 2003 17.39 17.41 17.23 17.33 7,443,894 -0.06(-0.34%)
Dec 05, 2003 17.41 17.42 17.23 17.39 6,072,416 +0.04(+0.23%)
Dec 04, 2003 17.71 17.78 17.30 17.35 14,347,770 -0.44(-2.46%)
Dec 03, 2003 17.74 17.98 17.74 17.79 7,629,082 +0.05(+0.30%)
Dec 02, 2003 17.62 17.85 17.57 17.74 7,038,201 -0.03(-0.15%)
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.