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 (%)
Apr 30, 2004 16.80 16.92 16.63 16.63 10,527,342 -0.13(-0.79%)
Apr 29, 2004 16.98 17.01 16.63 16.76 14,029,162 -0.12(-0.71%)
Apr 28, 2004 16.62 16.98 16.46 16.88 18,568,004 +0.50(+3.07%)
Apr 27, 2004 16.62 16.62 16.30 16.38 12,623,574 -0.03(-0.16%)
Apr 26, 2004 16.56 16.58 16.33 16.41 9,745,085 -0.09(-0.56%)
Apr 23, 2004 16.37 16.55 16.31 16.50 11,122,902 +0.13(+0.81%)
Apr 22, 2004 16.17 16.42 16.07 16.37 10,824,971 +0.21(+1.31%)
Apr 21, 2004 16.12 16.35 16.11 16.15 13,688,971 +0.15(+0.91%)
Apr 20, 2004 16.26 16.41 16.01 16.01 8,117,030 -0.25(-1.51%)
Apr 19, 2004 16.48 16.52 16.18 16.25 8,878,007 -0.23(-1.41%)
Apr 16, 2004 16.55 16.73 16.35 16.48 12,852,682 -0.06(-0.36%)
Apr 15, 2004 16.27 16.63 16.23 16.54 19,484,436 +0.31(+1.92%)
Apr 14, 2004 15.96 16.45 15.95 16.23 11,041,552 +0.28(+1.74%)
Apr 13, 2004 16.23 16.29 15.95 15.95 8,603,319 -0.19(-1.19%)
Apr 12, 2004 16.07 16.17 15.94 16.15 6,355,103 +0.23(+1.46%)
Apr 08, 2004 16.37 16.40 15.84 15.91 8,840,426 -0.21(-1.32%)
Apr 07, 2004 16.13 16.26 16.03 16.13 6,486,561 +0.00(+0.00%)
Apr 06, 2004 16.33 16.39 16.08 16.13 7,635,874 -0.20(-1.22%)
Apr 05, 2004 16.14 16.40 16.13 16.33 9,961,968 +0.19(+1.15%)
Apr 02, 2004 16.45 16.46 16.05 16.14 10,910,698 +0.03(+0.21%)
Apr 01, 2004 16.01 16.23 16.01 16.11 12,946,257 +0.05(+0.33%)
Mar 31, 2004 15.86 16.15 15.80 16.05 11,882,822 +0.01(+0.08%)
Mar 30, 2004 16.12 16.27 15.83 16.04 13,166,309 -0.08(-0.49%)
Mar 29, 2004 16.05 16.19 16.01 16.12 10,660,310 +0.13(+0.83%)
Mar 26, 2004 15.92 16.17 15.78 15.99 12,341,189 +0.07(+0.42%)
Mar 25, 2004 15.97 16.07 15.75 15.92 13,982,072 +0.02(+0.13%)
Mar 24, 2004 16.13 16.15 15.72 15.90 15,727,096 -0.19(-1.19%)
Mar 23, 2004 16.27 16.30 16.09 16.09 12,649,081 -0.11(-0.65%)
Mar 22, 2004 16.70 16.70 16.17 16.20 13,979,658 -0.50(-2.98%)
Mar 19, 2004 16.76 16.86 16.70 16.70 10,066,712 -0.20(-1.18%)
Mar 18, 2004 16.90 17.17 16.80 16.90 7,760,389 -0.02(-0.12%)
Mar 17, 2004 16.86 17.05 16.83 16.92 10,479,800 +0.19(+1.11%)
Mar 16, 2004 16.80 16.86 16.47 16.73 13,096,732 +0.04(+0.24%)
Mar 15, 2004 17.11 17.11 16.62 16.69 12,071,180 -0.42(-2.48%)
Mar 12, 2004 17.01 17.23 16.97 17.11 8,919,512 +0.17(+0.98%)
Mar 11, 2004 16.96 17.16 16.82 16.95 20,612,166 -0.32(-1.88%)
Mar 10, 2004 17.92 17.96 17.22 17.27 21,043,214 -0.75(-4.15%)
Mar 09, 2004 18.22 18.32 17.92 18.02 16,566,554 -0.46(-2.51%)
Mar 08, 2004 18.62 18.66 18.48 18.49 8,118,389 -0.22(-1.17%)
Mar 05, 2004 18.55 18.74 18.53 18.70 6,956,398 +0.03(+0.14%)
Mar 04, 2004 18.80 18.80 18.55 18.68 7,094,497 +0.04(+0.21%)
Mar 03, 2004 18.43 18.67 18.34 18.64 7,182,035 +0.01(+0.04%)
Mar 02, 2004 18.59 18.72 18.52 18.63 6,871,879 -0.08(-0.42%)
Mar 01, 2004 18.43 18.74 18.41 18.71 8,287,126 +0.28(+1.51%)
Feb 27, 2004 18.08 18.62 18.08 18.43 12,986,857 -0.27(-1.45%)
Feb 26, 2004 18.86 18.88 18.67 18.70 10,603,259 -0.23(-1.22%)
Feb 25, 2004 18.84 18.95 18.80 18.94 8,085,487 +0.13(+0.67%)
Feb 24, 2004 18.78 18.92 18.70 18.81 8,461,598 -0.03(-0.18%)
Feb 23, 2004 18.74 18.92 18.64 18.84 7,106,722 +0.11(+0.60%)
Feb 20, 2004 18.95 18.95 18.69 18.73 6,697,557 -0.17(-0.88%)
Feb 19, 2004 18.92 19.12 18.75 18.90 9,453,795 -0.03(-0.17%)
Feb 18, 2004 18.70 19.21 18.70 18.93 10,652,009 -0.15(-0.80%)
Feb 17, 2004 19.25 19.27 18.91 19.08 10,485,837 -0.07(-0.35%)
Feb 13, 2004 19.81 19.86 19.13 19.15 14,238,649 -0.66(-3.31%)
Feb 12, 2004 19.88 20.74 19.15 19.80 32,990,634 -0.09(-0.47%)
Feb 11, 2004 19.59 19.93 19.58 19.90 15,634,426 +0.30(+1.56%)
Feb 10, 2004 19.10 19.65 19.10 19.59 11,774,607 +0.58(+3.03%)
Feb 09, 2004 19.05 19.18 18.96 19.02 7,085,290 -0.10(-0.52%)
Feb 06, 2004 18.78 19.15 18.72 19.12 6,658,165 +0.26(+1.37%)
Feb 05, 2004 18.86 18.92 18.60 18.86 11,494,637 +0.01(+0.04%)
Feb 04, 2004 18.94 19.04 18.69 18.85 11,458,716 -0.13(-0.70%)
Feb 03, 2004 19.00 19.06 18.82 18.98 9,473,718 +0.05(+0.28%)
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.