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 (%)
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%)
Jan 02, 2004 28.90 29.64 28.81 29.35 10,202,900 +0.75(+2.62%)
Dec 31, 2003 28.62 28.78 28.42 28.60 6,807,400 +0.18(+0.63%)
Dec 30, 2003 28.25 28.86 28.15 28.42 10,280,100 +0.43(+1.54%)
Dec 29, 2003 27.59 28.01 27.69 27.99 5,191,100 +0.40(+1.45%)
Dec 26, 2003 27.70 27.72 27.56 27.59 1,649,500 +0.06(+0.22%)
Dec 24, 2003 27.44 27.68 27.39 27.53 3,089,700 +0.11(+0.40%)
Dec 23, 2003 27.33 27.58 27.25 27.42 5,985,500 +0.14(+0.51%)
Dec 22, 2003 27.20 27.34 27.02 27.28 4,632,700 +0.09(+0.33%)
Dec 19, 2003 27.21 27.21 26.80 27.19 5,924,900 -0.02(-0.07%)
Dec 18, 2003 27.06 27.23 26.99 27.21 4,745,300 +0.25(+0.93%)
Dec 17, 2003 27.00 27.00 26.80 26.96 5,479,800 +0.19(+0.71%)
Dec 16, 2003 26.40 26.80 26.40 26.77 5,437,100 +0.36(+1.36%)
Dec 15, 2003 26.78 26.80 26.39 26.41 5,199,600 -0.10(-0.38%)
Dec 12, 2003 26.21 26.58 26.21 26.51 4,495,200 +0.30(+1.14%)
Dec 11, 2003 26.00 26.33 25.92 26.21 4,258,800 +0.29(+1.12%)
Dec 10, 2003 25.82 25.99 25.76 25.92 4,148,000 +0.02(+0.08%)
Dec 09, 2003 26.20 26.26 25.75 25.90 4,922,600 -0.26(-0.99%)
Dec 08, 2003 26.25 26.28 26.00 26.16 4,932,100 -0.09(-0.34%)
Dec 05, 2003 26.28 26.29 26.00 26.25 4,023,400 +0.06(+0.23%)
Dec 04, 2003 26.73 26.84 26.11 26.19 9,506,400 -0.66(-2.46%)
Dec 03, 2003 26.77 27.13 26.77 26.85 5,054,800 +0.08(+0.30%)
Dec 02, 2003 26.60 26.94 26.52 26.77 4,663,300 -0.04(-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.