Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.32 18.39 17.99 17.99 8,026,172 -0.25(-1.38%)
Jun 27, 2003 18.59 18.59 18.08 18.24 7,024,919 -0.34(-1.85%)
Jun 26, 2003 18.12 18.59 18.09 18.59 9,344,524 +0.35(+1.93%)
Jun 25, 2003 18.45 18.58 18.12 18.23 7,876,452 -0.09(-0.47%)
Jun 24, 2003 18.46 18.55 18.23 18.32 6,381,817 -0.13(-0.72%)
Jun 23, 2003 18.82 18.88 18.25 18.45 8,173,326 -0.56(-2.93%)
Jun 20, 2003 18.85 19.14 18.69 19.01 12,664,928 +0.29(+1.56%)
Jun 19, 2003 19.21 19.21 18.62 18.72 8,370,739 -0.38(-1.98%)
Jun 18, 2003 19.14 19.35 18.95 19.10 10,559,792 -0.03(-0.14%)
Jun 17, 2003 18.98 19.35 18.55 19.12 16,454,717 +0.52(+2.78%)
Jun 16, 2003 17.96 18.68 17.92 18.61 12,439,443 +0.65(+3.62%)
Jun 13, 2003 17.94 18.09 17.72 17.96 5,934,770 +0.03(+0.18%)
Jun 12, 2003 18.09 18.11 17.83 17.92 7,233,048 +0.00(+0.00%)
Jun 11, 2003 17.74 17.96 17.70 17.92 9,616,948 +0.19(+1.05%)
Jun 10, 2003 17.64 17.82 17.39 17.74 6,732,724 +0.15(+0.87%)
Jun 09, 2003 17.86 17.87 17.51 17.58 9,081,910 -0.26(-1.45%)
Jun 06, 2003 18.39 18.74 17.49 17.84 17,503,512 +0.02(+0.11%)
Jun 05, 2003 17.15 18.68 16.99 17.82 13,630,713 +0.62(+3.62%)
Jun 04, 2003 17.33 17.36 17.09 17.20 7,329,340 +0.03(+0.15%)
Jun 03, 2003 17.33 17.49 16.90 17.17 9,584,800 -0.05(-0.31%)
Jun 02, 2003 17.99 17.99 17.16 17.23 12,118,571 +0.27(+1.56%)
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%)
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.