Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.03 -0.11 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.60 15.66 15.49 15.57 8,136,500 -0.03(-0.21%)
Nov 29, 2004 15.59 15.70 15.50 15.60 7,462,911 +0.12(+0.77%)
Nov 26, 2004 15.50 15.70 15.48 15.48 4,403,007 -0.05(-0.30%)
Nov 24, 2004 15.53 15.62 15.50 15.53 6,465,733 -0.01(-0.04%)
Nov 23, 2004 15.63 15.66 15.44 15.54 6,864,332 -0.01(-0.08%)
Nov 22, 2004 15.44 15.62 15.41 15.55 7,526,149 -0.02(-0.13%)
Nov 19, 2004 15.84 15.84 15.47 15.57 10,669,214 -0.20(-1.26%)
Nov 18, 2004 16.05 16.07 15.68 15.77 11,421,135 -0.32(-2.02%)
Nov 17, 2004 16.07 16.13 16.01 16.09 8,256,940 +0.07(+0.46%)
Nov 16, 2004 16.13 16.13 15.97 16.02 6,614,698 -0.09(-0.54%)
Nov 15, 2004 16.19 16.19 15.90 16.11 7,563,127 -0.03(-0.21%)
Nov 12, 2004 16.08 16.15 15.91 16.14 7,113,514 +0.06(+0.37%)
Nov 11, 2004 16.07 16.17 15.97 16.08 5,697,059 +0.06(+0.37%)
Nov 10, 2004 15.87 16.07 15.77 16.02 10,255,371 +0.15(+0.96%)
Nov 09, 2004 15.80 15.91 15.67 15.87 7,544,562 +0.07(+0.42%)
Nov 08, 2004 15.88 15.91 15.73 15.80 7,139,624 -0.03(-0.21%)
Nov 05, 2004 15.72 15.95 15.72 15.84 9,652,567 +0.11(+0.72%)
Nov 04, 2004 15.70 15.74 15.07 15.72 11,862,749 -0.02(-0.13%)
Nov 03, 2004 15.84 15.90 15.57 15.74 14,924,011 +0.38(+2.50%)
Nov 02, 2004 15.24 15.60 15.24 15.36 12,241,577 -0.12(-0.77%)
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.