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 (%)
Nov 28, 2003 17.38 17.47 17.28 17.46 3,221,396 +0.07(+0.38%)
Nov 26, 2003 17.52 17.57 17.27 17.39 6,618,471 -0.07(-0.38%)
Nov 25, 2003 17.69 17.76 17.43 17.46 8,390,511 -0.23(-1.31%)
Nov 24, 2003 17.31 17.78 17.30 17.69 9,440,665 +0.43(+2.50%)
Nov 21, 2003 17.23 17.37 17.14 17.26 8,924,794 +0.03(+0.19%)
Nov 20, 2003 17.62 17.66 17.23 17.23 6,985,980 -0.44(-2.48%)
Nov 19, 2003 17.63 17.72 17.51 17.66 5,433,993 +0.03(+0.19%)
Nov 18, 2003 17.56 17.86 17.56 17.63 8,301,464 +0.04(+0.23%)
Nov 17, 2003 17.50 17.72 17.39 17.59 7,768,992 -0.13(-0.75%)
Nov 14, 2003 17.20 17.75 17.45 17.72 17,008,018 +0.52(+3.04%)
Nov 13, 2003 16.99 17.43 15.98 17.20 14,273,664 +0.30(+1.80%)
Nov 12, 2003 16.55 16.88 16.54 16.90 8,090,316 +0.34(+2.08%)
Nov 11, 2003 16.57 16.60 16.46 16.55 5,861,872 -0.02(-0.12%)
Nov 10, 2003 16.60 16.63 16.50 16.57 5,483,346 -0.04(-0.24%)
Nov 07, 2003 16.87 16.88 16.57 16.61 7,976,668 -0.13(-0.75%)
Nov 06, 2003 16.48 16.90 16.43 16.74 15,776,449 +0.17(+1.04%)
Nov 05, 2003 16.43 16.72 16.43 16.56 7,285,118 +0.07(+0.44%)
Nov 04, 2003 16.70 16.71 16.51 16.49 9,210,651 -0.32(-1.89%)
Nov 03, 2003 16.86 16.86 16.85 16.81 6,570,175 +0.00(+0.00%)
Oct 31, 2003 16.73 16.82 16.68 16.81 8,861,858 +0.24(+1.44%)
Oct 30, 2003 16.56 16.64 16.50 16.57 7,206,636 +0.01(+0.08%)
Oct 29, 2003 16.86 16.86 16.50 16.56 11,750,761 -0.28(-1.69%)
Oct 28, 2003 16.73 16.88 16.59 16.84 7,472,268 +0.21(+1.23%)
Oct 27, 2003 16.56 16.73 16.56 16.64 9,823,719 +0.09(+0.52%)
Oct 24, 2003 16.46 16.55 16.31 16.55 8,013,192 -0.08(-0.48%)
Oct 23, 2003 16.40 16.68 16.16 16.63 11,127,732 +0.56(+3.51%)
Oct 22, 2003 16.63 16.63 16.07 16.07 11,561,799 -0.56(-3.39%)
Oct 21, 2003 16.40 16.75 16.39 16.63 11,129,996 +0.10(+0.60%)
Oct 20, 2003 16.50 16.53 16.05 16.53 14,007,126 -0.01(-0.08%)
Oct 17, 2003 16.66 16.76 16.47 16.54 10,423,655 -0.11(-0.68%)
Oct 16, 2003 16.72 16.80 16.57 16.66 7,063,858 -0.09(-0.55%)
Oct 15, 2003 16.69 16.80 16.61 16.75 10,408,562 +0.06(+0.36%)
Oct 14, 2003 16.79 16.78 16.62 16.69 7,425,481 -0.10(-0.59%)
Oct 13, 2003 16.90 16.95 16.75 16.79 6,503,012 -0.11(-0.63%)
Oct 10, 2003 16.70 16.96 16.70 16.90 6,983,565 -0.04(-0.24%)
Oct 09, 2003 17.23 17.23 16.80 16.94 10,084,370 -0.11(-0.62%)
Oct 08, 2003 16.66 16.66 16.66 17.04 7,160,754 -0.12(-0.70%)
Oct 07, 2003 17.27 17.27 16.92 17.16 8,365,457 -0.11(-0.61%)
Oct 06, 2003 17.09 17.35 17.09 17.27 6,216,099 +0.13(+0.77%)
Oct 03, 2003 17.55 17.56 17.17 17.13 7,761,445 -0.17(-0.96%)
Oct 02, 2003 17.19 17.38 17.11 17.30 6,108,488 +0.05(+0.31%)
Oct 01, 2003 16.84 17.26 16.84 17.25 10,517,230 +0.25(+1.44%)
Sep 30, 2003 16.96 17.13 16.83 17.00 10,669,969 +0.07(+0.39%)
Sep 29, 2003 16.82 17.23 16.82 16.94 11,701,709 +0.12(+0.71%)
Sep 26, 2003 16.96 17.09 16.63 16.82 16,981,304 -0.28(-1.63%)
Sep 25, 2003 17.43 17.62 17.06 17.09 16,708,275 -0.80(-4.44%)
Sep 24, 2003 18.05 18.05 17.81 17.89 7,796,159 -0.16(-0.88%)
Sep 23, 2003 17.86 18.15 17.74 18.05 6,354,047 +0.27(+1.49%)
Sep 22, 2003 18.05 18.05 17.64 17.78 5,859,457 -0.27(-1.50%)
Sep 19, 2003 17.96 18.52 17.94 18.05 10,164,362 +0.12(+0.66%)
Sep 18, 2003 17.74 18.05 17.72 17.94 8,818,089 +0.38(+2.19%)
Sep 17, 2003 17.58 17.75 17.53 17.55 4,635,586 -0.03(-0.15%)
Sep 16, 2003 17.39 17.56 17.33 17.58 5,283,820 +0.19(+1.11%)
Sep 15, 2003 17.50 17.56 17.31 17.39 6,161,010 -0.11(-0.61%)
Sep 12, 2003 17.43 17.62 17.27 17.49 5,541,755 +0.07(+0.38%)
Sep 11, 2003 17.62 17.69 17.43 17.43 6,789,925 -0.09(-0.53%)
Sep 10, 2003 17.65 17.88 17.43 17.52 8,250,450 -0.14(-0.79%)
Sep 09, 2003 17.70 17.86 17.56 17.66 8,090,014 +0.01(+0.08%)
Sep 08, 2003 17.26 17.72 17.23 17.64 8,272,033 +0.48(+2.78%)
Sep 05, 2003 17.05 17.38 17.03 17.17 6,297,901 +0.09(+0.50%)
Sep 04, 2003 17.07 17.15 16.90 17.08 6,545,573 +0.06(+0.35%)
Sep 03, 2003 17.21 17.23 16.92 17.02 6,641,714 -0.18(-1.04%)
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.