Skip to main content

Bristol-Myers Squibb (NY: BMY )

74.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 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%)
Jun 01, 2004 25.25 25.32 25.12 25.26 4,263,600 -0.01(-0.04%)
May 28, 2004 25.16 25.30 25.05 25.27 4,937,800 +0.02(+0.08%)
May 27, 2004 25.09 25.30 25.02 25.25 4,993,500 +0.20(+0.80%)
May 26, 2004 25.08 25.15 24.93 25.05 4,092,300 -0.06(-0.24%)
May 25, 2004 24.77 25.15 24.77 25.11 4,684,700 +0.18(+0.72%)
May 24, 2004 25.06 25.10 24.73 24.93 4,576,400 -0.14(-0.56%)
May 21, 2004 25.94 25.94 24.91 25.07 5,729,700 -0.04(-0.16%)
May 20, 2004 25.30 25.44 25.06 25.11 6,242,800 -0.38(-1.49%)
May 19, 2004 25.65 25.90 25.39 25.49 4,211,700 -0.06(-0.23%)
May 18, 2004 25.50 25.79 25.46 25.55 3,910,400 +0.12(+0.47%)
May 17, 2004 25.30 25.70 25.27 25.43 4,063,300 -0.23(-0.90%)
May 14, 2004 25.35 25.79 25.35 25.66 3,991,200 +0.18(+0.71%)
May 13, 2004 25.57 25.65 25.36 25.48 3,941,300 -0.09(-0.35%)
May 12, 2004 25.25 25.60 25.09 25.57 4,231,200 +0.12(+0.47%)
May 11, 2004 25.39 25.52 25.20 25.45 4,806,900 +0.07(+0.28%)
May 10, 2004 25.90 25.92 25.07 25.38 7,177,600 -0.62(-2.38%)
May 07, 2004 26.18 26.38 26.00 26.00 6,634,800 -0.18(-0.69%)
May 06, 2004 26.04 26.29 25.89 26.18 7,010,600 +0.13(+0.50%)
May 05, 2004 26.10 26.42 25.98 26.05 7,685,200 +0.27(+1.05%)
May 04, 2004 25.80 25.92 25.48 25.78 6,505,200 +0.17(+0.66%)
May 03, 2004 25.40 25.63 25.20 25.61 5,800,700 +0.51(+2.03%)
Apr 30, 2004 25.35 25.54 25.10 25.10 6,975,100 -0.20(-0.79%)
Apr 29, 2004 25.62 25.68 25.10 25.30 9,295,300 -0.18(-0.71%)
Apr 28, 2004 25.08 25.63 24.85 25.48 12,302,600 +0.76(+3.07%)
Apr 27, 2004 25.08 25.08 24.60 24.72 8,364,000 -0.04(-0.16%)
Apr 26, 2004 25.00 25.02 24.65 24.76 6,456,800 -0.14(-0.56%)
Apr 23, 2004 24.70 24.98 24.61 24.90 7,369,700 +0.20(+0.81%)
Apr 22, 2004 24.40 24.78 24.26 24.70 7,172,300 +0.32(+1.31%)
Apr 21, 2004 24.33 24.67 24.31 24.38 9,069,900 +0.22(+0.91%)
Apr 20, 2004 24.54 24.77 24.16 24.16 5,378,100 -0.37(-1.51%)
Apr 19, 2004 24.88 24.93 24.42 24.53 5,882,300 -0.35(-1.41%)
Apr 16, 2004 24.98 25.25 24.68 24.88 8,515,800 -0.09(-0.36%)
Apr 15, 2004 24.55 25.10 24.50 24.97 12,909,800 +0.47(+1.92%)
Apr 14, 2004 24.09 24.83 24.08 24.50 7,315,800 +0.42(+1.74%)
Apr 13, 2004 24.50 24.59 24.08 24.08 5,700,300 -0.29(-1.19%)
Apr 12, 2004 24.25 24.40 24.06 24.37 4,210,700 +0.35(+1.46%)
Apr 08, 2004 24.70 24.75 23.90 24.02 5,857,400 -0.32(-1.31%)
Apr 07, 2004 24.34 24.54 24.20 24.34 4,297,800 +0.00(+0.00%)
Apr 06, 2004 24.65 24.74 24.27 24.34 5,059,300 -0.30(-1.22%)
Apr 05, 2004 24.36 24.75 24.35 24.64 6,600,500 +0.28(+1.15%)
Apr 02, 2004 24.83 24.84 24.23 24.36 7,229,100 +0.05(+0.21%)
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.