Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.57 22.90 22.48 22.90 8,037,300 +0.33(+1.46%)
Jul 29, 2004 23.00 23.25 22.22 22.57 20,603,900 -1.00(-4.24%)
Jul 28, 2004 23.68 23.75 23.25 23.57 5,042,500 -0.11(-0.46%)
Jul 27, 2004 23.40 23.72 23.34 23.68 4,698,200 +0.28(+1.20%)
Jul 26, 2004 23.50 23.58 23.16 23.40 3,831,100 -0.11(-0.47%)
Jul 23, 2004 23.47 23.64 23.46 23.51 4,796,600 +0.04(+0.17%)
Jul 22, 2004 23.26 23.50 23.19 23.47 6,184,300 +0.17(+0.73%)
Jul 21, 2004 23.50 23.70 23.27 23.30 5,083,900 -0.23(-0.98%)
Jul 20, 2004 23.60 23.70 23.36 23.53 6,578,800 -0.12(-0.51%)
Jul 19, 2004 23.66 23.73 23.56 23.65 4,110,500 +0.09(+0.38%)
Jul 16, 2004 23.62 23.77 23.10 23.56 5,277,700 -0.05(-0.21%)
Jul 15, 2004 23.86 23.94 23.61 23.61 4,493,700 -0.29(-1.21%)
Jul 14, 2004 24.17 24.29 23.84 23.90 5,752,300 -0.31(-1.28%)
Jul 13, 2004 24.09 24.27 24.05 24.21 3,030,700 +0.13(+0.54%)
Jul 12, 2004 24.08 24.20 23.98 24.08 2,848,000 +0.00(+0.00%)
Jul 09, 2004 24.01 24.38 24.00 24.08 4,256,800 +0.26(+1.09%)
Jul 08, 2004 23.77 24.27 23.76 23.82 4,661,700 -0.07(-0.29%)
Jul 07, 2004 23.92 23.93 23.71 23.89 6,076,300 -0.04(-0.17%)
Jul 06, 2004 24.25 24.34 23.90 23.93 5,328,100 -0.22(-0.91%)
Jul 02, 2004 24.13 24.31 24.06 24.15 3,537,600 -0.17(-0.70%)
Jul 01, 2004 24.46 24.51 24.11 24.32 5,602,400 -0.18(-0.73%)
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%)
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.