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 (%)
Mar 31, 2004 23.93 24.38 23.85 24.23 7,873,200 +0.02(+0.08%)
Mar 30, 2004 24.33 24.55 23.89 24.21 8,723,600 -0.12(-0.49%)
Mar 29, 2004 24.22 24.44 24.16 24.33 7,063,200 +0.20(+0.83%)
Mar 26, 2004 24.03 24.40 23.81 24.13 8,176,900 +0.10(+0.42%)
Mar 25, 2004 24.10 24.25 23.77 24.03 9,264,100 +0.03(+0.13%)
Mar 24, 2004 24.35 24.37 23.72 24.00 10,420,300 -0.29(-1.19%)
Mar 23, 2004 24.55 24.60 24.28 24.29 8,380,900 -0.16(-0.65%)
Mar 22, 2004 25.20 25.20 24.40 24.45 9,262,500 -0.75(-2.98%)
Mar 19, 2004 25.30 25.44 25.20 25.20 6,669,900 -0.30(-1.18%)
Mar 18, 2004 25.50 25.91 25.36 25.50 5,141,800 -0.03(-0.12%)
Mar 17, 2004 25.45 25.73 25.40 25.53 6,943,600 +0.28(+1.11%)
Mar 16, 2004 25.35 25.45 24.86 25.25 8,677,500 +0.06(+0.24%)
Mar 15, 2004 25.82 25.82 25.09 25.19 7,998,000 -0.64(-2.48%)
Mar 12, 2004 25.67 26.00 25.61 25.83 5,909,800 +0.25(+0.98%)
Mar 11, 2004 25.60 25.90 25.38 25.58 13,657,000 -0.49(-1.88%)
Mar 10, 2004 27.05 27.10 25.99 26.07 13,942,600 -1.13(-4.15%)
Mar 09, 2004 27.50 27.65 27.05 27.20 10,976,500 -0.70(-2.51%)
Mar 08, 2004 28.10 28.16 27.89 27.90 5,379,000 -0.33(-1.17%)
Mar 05, 2004 28.00 28.28 27.97 28.23 4,609,100 +0.04(+0.14%)
Mar 04, 2004 28.37 28.37 28.00 28.19 4,700,600 +0.06(+0.21%)
Mar 03, 2004 27.82 28.18 27.68 28.13 4,758,600 +0.01(+0.04%)
Mar 02, 2004 28.05 28.26 27.95 28.12 4,553,100 -0.12(-0.42%)
Mar 01, 2004 27.82 28.29 27.78 28.24 5,490,800 +0.42(+1.51%)
Feb 27, 2004 27.29 28.11 27.29 27.82 8,604,700 -0.41(-1.45%)
Feb 26, 2004 28.46 28.50 28.18 28.23 7,025,400 -0.35(-1.22%)
Feb 25, 2004 28.44 28.60 28.37 28.58 5,357,200 +0.19(+0.67%)
Feb 24, 2004 28.35 28.55 28.22 28.39 5,606,400 -0.05(-0.18%)
Feb 23, 2004 28.28 28.55 28.14 28.44 4,708,700 +0.17(+0.60%)
Feb 20, 2004 28.60 28.60 28.21 28.27 4,437,600 -0.25(-0.88%)
Feb 19, 2004 28.55 28.85 28.30 28.52 6,263,800 -0.05(-0.18%)
Feb 18, 2004 28.22 29.00 28.22 28.57 7,057,700 -0.23(-0.80%)
Feb 17, 2004 29.05 29.09 28.54 28.80 6,947,600 -0.10(-0.35%)
Feb 13, 2004 29.90 29.98 28.87 28.90 9,434,100 -0.99(-3.31%)
Feb 12, 2004 30.00 31.30 28.90 29.89 21,858,600 -0.14(-0.47%)
Feb 11, 2004 29.57 30.08 29.55 30.03 10,358,900 +0.46(+1.56%)
Feb 10, 2004 28.83 29.66 28.82 29.57 7,801,500 +0.87(+3.03%)
Feb 09, 2004 28.75 28.95 28.62 28.70 4,694,500 -0.15(-0.52%)
Feb 06, 2004 28.35 28.91 28.25 28.85 4,411,500 +0.39(+1.37%)
Feb 05, 2004 28.46 28.56 28.07 28.46 7,616,000 +0.01(+0.04%)
Feb 04, 2004 28.59 28.74 28.21 28.45 7,592,200 -0.20(-0.70%)
Feb 03, 2004 28.67 28.76 28.40 28.65 6,277,000 +0.08(+0.28%)
Feb 02, 2004 28.05 28.70 28.00 28.57 10,385,100 +0.52(+1.85%)
Jan 30, 2004 28.35 28.42 27.90 28.05 13,066,700 -0.77(-2.67%)
Jan 29, 2004 28.30 29.20 28.23 28.82 18,897,100 -0.75(-2.54%)
Jan 28, 2004 29.95 30.10 29.50 29.57 7,493,500 -0.34(-1.14%)
Jan 27, 2004 29.96 30.10 29.80 29.91 6,732,800 -0.03(-0.10%)
Jan 26, 2004 29.55 30.01 29.55 29.94 7,240,000 +0.39(+1.32%)
Jan 23, 2004 29.98 29.98 29.40 29.55 10,889,500 -0.43(-1.43%)
Jan 22, 2004 30.00 30.69 29.85 29.98 11,758,800 -0.66(-2.15%)
Jan 21, 2004 30.45 30.74 30.40 30.64 7,633,500 +0.21(+0.69%)
Jan 20, 2004 30.45 30.63 30.28 30.43 7,249,900 +0.23(+0.76%)
Jan 16, 2004 29.99 30.31 29.97 30.20 6,041,200 +0.23(+0.77%)
Jan 15, 2004 29.72 30.21 29.40 29.97 7,383,200 +0.40(+1.35%)
Jan 14, 2004 29.52 29.63 29.13 29.57 5,018,800 +0.05(+0.17%)
Jan 13, 2004 29.61 29.90 29.28 29.52 8,406,800 -0.01(-0.03%)
Jan 12, 2004 29.63 29.65 29.30 29.53 9,143,200 +0.52(+1.79%)
Jan 09, 2004 29.40 29.60 29.01 29.01 7,283,800 -0.37(-1.26%)
Jan 08, 2004 29.60 29.73 29.23 29.38 6,396,900 -0.22(-0.74%)
Jan 07, 2004 29.47 29.63 29.07 29.60 6,032,100 +0.20(+0.68%)
Jan 06, 2004 29.10 29.47 28.90 29.40 6,385,100 +0.14(+0.48%)
Jan 05, 2004 29.65 29.70 28.83 29.26 9,948,700 -0.09(-0.31%)
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.