Skip to main content

Bristol-Myers Squibb (NY: BMY )

81.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 16.83 17.13 16.74 16.96 10,233,185 +0.51(+3.10%)
May 29, 2003 16.68 16.92 16.37 16.45 8,700,667 -0.05(-0.28%)
May 28, 2003 16.55 16.60 16.29 16.50 6,750,231 +0.00(+0.00%)
May 27, 2003 15.93 16.53 15.93 16.50 10,302,460 +0.18(+1.10%)
May 23, 2003 15.90 16.43 15.74 16.32 10,794,484 +0.25(+1.53%)
May 22, 2003 15.91 16.27 15.90 16.07 8,167,138 +0.18(+1.12%)
May 21, 2003 15.37 15.97 15.37 15.90 14,031,124 +0.42(+2.74%)
May 20, 2003 16.20 16.20 15.24 15.47 27,382,922 -0.73(-4.50%)
May 19, 2003 16.89 16.89 15.57 16.20 23,732,592 -0.91(-5.31%)
May 16, 2003 17.23 17.37 17.11 17.11 9,098,059 -0.36(-2.09%)
May 15, 2003 17.56 17.56 17.31 17.47 5,811,462 +0.07(+0.38%)
May 14, 2003 17.49 17.51 17.17 17.41 6,656,354 +0.06(+0.34%)
May 13, 2003 17.37 17.68 17.16 17.35 7,289,948 -0.09(-0.53%)
May 12, 2003 17.16 17.52 17.11 17.44 8,183,740 +0.26(+1.50%)
May 09, 2003 16.96 17.23 16.60 17.18 6,483,693 +0.22(+1.29%)
May 08, 2003 16.96 17.06 16.82 16.96 6,866,294 -0.17(-0.97%)
May 07, 2003 17.07 17.19 16.86 17.13 8,089,863 +0.05(+0.31%)
May 06, 2003 16.98 17.07 16.73 17.07 10,136,591 -0.01(-0.04%)
May 05, 2003 17.01 17.19 16.85 17.08 6,424,530 -0.05(-0.27%)
May 02, 2003 16.82 17.19 16.76 17.13 6,472,525 +0.21(+1.21%)
May 01, 2003 16.92 17.03 16.50 16.92 8,446,807 +0.00(+0.00%)
Apr 30, 2003 16.70 17.07 16.50 16.92 11,479,695 +0.22(+1.31%)
Apr 29, 2003 16.63 16.76 16.37 16.70 13,040,134 +0.56(+3.49%)
Apr 28, 2003 16.03 16.19 15.80 16.14 7,231,539 +0.27(+1.71%)
Apr 25, 2003 16.37 16.50 15.84 15.87 7,568,711 -0.49(-3.00%)
Apr 24, 2003 16.27 16.43 16.13 16.36 9,164,015 -0.07(-0.44%)
Apr 23, 2003 15.80 16.48 15.78 16.43 12,931,617 +0.67(+4.25%)
Apr 22, 2003 15.13 15.82 15.11 15.76 11,192,027 +0.66(+4.34%)
Apr 21, 2003 15.07 15.27 15.05 15.11 12,119,476 +0.18(+1.20%)
Apr 17, 2003 14.62 14.94 14.62 14.93 7,432,725 +0.25(+1.72%)
Apr 16, 2003 15.07 15.09 14.64 14.68 7,751,182 -0.26(-1.73%)
Apr 15, 2003 14.92 15.39 14.85 14.93 8,294,068 -0.01(-0.04%)
Apr 14, 2003 14.73 14.97 14.71 14.94 5,353,548 +0.23(+1.58%)
Apr 11, 2003 14.78 15.44 14.62 14.71 8,361,533 -0.03(-0.22%)
Apr 10, 2003 14.64 14.81 14.56 14.74 8,591,848 +0.07(+0.50%)
Apr 09, 2003 14.91 15.15 14.66 14.67 9,522,769 -0.28(-1.91%)
Apr 08, 2003 14.85 15.13 14.78 14.95 8,089,260 +0.07(+0.49%)
Apr 07, 2003 15.25 15.37 14.82 14.88 8,668,671 -0.03(-0.18%)
Apr 04, 2003 14.72 14.97 14.71 14.91 8,644,069 +0.15(+0.99%)
Apr 03, 2003 14.49 15.03 14.48 14.76 9,904,163 +0.21(+1.41%)
Apr 02, 2003 14.54 14.71 14.46 14.56 13,224,416 +0.08(+0.55%)
Apr 01, 2003 14.13 14.48 14.11 14.48 10,562,659 +0.48(+3.41%)
Mar 31, 2003 14.11 14.25 14.00 14.00 8,962,074 -0.28(-1.99%)
Mar 28, 2003 14.25 14.46 14.11 14.29 11,852,637 +0.04(+0.28%)
Mar 27, 2003 13.96 14.31 13.95 14.25 11,432,605 +0.11(+0.75%)
Mar 26, 2003 14.37 14.37 14.01 14.14 11,247,417 -0.40(-2.78%)
Mar 25, 2003 14.41 14.64 14.22 14.54 8,853,557 +0.32(+2.28%)
Mar 24, 2003 14.80 14.80 14.12 14.22 10,215,224 -0.58(-3.90%)
Mar 21, 2003 15.04 15.05 14.66 14.80 13,836,729 +0.14(+0.95%)
Mar 20, 2003 14.71 14.84 14.35 14.66 10,400,865 -0.32(-2.17%)
Mar 19, 2003 14.86 15.04 14.71 14.98 7,136,455 +0.11(+0.76%)
Mar 18, 2003 14.85 14.97 14.65 14.87 7,652,325 +0.01(+0.09%)
Mar 17, 2003 14.38 14.89 14.25 14.85 8,346,289 +0.50(+3.51%)
Mar 14, 2003 14.48 14.68 14.24 14.35 11,866,673 +0.01(+0.05%)
Mar 13, 2003 14.44 14.49 14.09 14.34 9,151,789 +0.14(+0.98%)
Mar 12, 2003 14.11 14.25 13.94 14.21 9,602,308 -0.04(-0.28%)
Mar 11, 2003 14.84 14.84 13.91 14.25 13,148,500 -0.67(-4.49%)
Mar 10, 2003 14.58 15.48 14.25 14.91 13,492,765 -0.19(-1.27%)
Mar 07, 2003 15.17 15.17 14.69 15.11 10,272,879 +0.18(+1.20%)
Mar 06, 2003 15.24 15.28 14.82 14.93 9,728,030 -0.41(-2.68%)
Mar 05, 2003 15.09 15.56 15.09 15.34 10,095,539 +0.21(+1.36%)
Mar 04, 2003 15.53 15.53 15.13 15.13 6,230,135 -0.32(-2.10%)
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.