Skip to main content

Bristol-Myers Squibb (NY: BMY )

79.92 -0.78 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.25 16.27 16.17 16.23 10,577,903 -0.10(-0.61%)
Jun 29, 2004 16.39 16.42 16.31 16.33 5,996,197 -0.06(-0.36%)
Jun 28, 2004 16.37 16.49 16.31 16.39 7,503,057 +0.13(+0.77%)
Jun 25, 2004 16.42 16.47 16.27 16.27 10,898,624 -0.13(-0.81%)
Jun 24, 2004 16.56 16.57 16.40 16.40 8,018,777 -0.17(-1.04%)
Jun 23, 2004 16.64 16.66 16.40 16.57 12,414,992 -0.10(-0.60%)
Jun 22, 2004 16.74 16.78 16.62 16.67 7,043,785 -0.09(-0.55%)
Jun 21, 2004 16.76 16.87 16.73 16.76 5,933,261 +0.00(+0.00%)
Jun 18, 2004 16.86 17.02 16.76 16.76 9,350,863 -0.26(-1.56%)
Jun 17, 2004 16.95 17.06 16.88 17.03 4,750,895 +0.00(+0.00%)
Jun 16, 2004 17.09 17.18 16.95 17.03 5,863,985 -0.09(-0.54%)
Jun 15, 2004 17.16 17.29 17.06 17.12 6,883,349 +0.04(+0.23%)
Jun 14, 2004 17.03 17.25 17.02 17.08 6,442,339 -0.05(-0.27%)
Jun 10, 2004 17.04 17.13 17.01 17.13 5,216,506 +0.15(+0.86%)
Jun 09, 2004 17.09 17.21 16.92 16.98 5,208,658 -0.18(-1.04%)
Jun 08, 2004 17.19 17.29 17.09 17.16 7,476,947 +0.00(+0.00%)
Jun 07, 2004 16.93 17.19 16.93 17.16 7,528,564 +0.28(+1.69%)
Jun 04, 2004 16.71 16.88 16.70 16.88 8,110,088 +0.20(+1.19%)
Jun 03, 2004 16.76 16.81 16.65 16.68 5,088,218 -0.08(-0.47%)
Jun 02, 2004 16.78 16.84 16.58 16.76 6,144,257 +0.02(+0.12%)
Jun 01, 2004 16.73 16.78 16.64 16.74 6,434,944 -0.01(-0.04%)
May 28, 2004 16.67 16.76 16.60 16.74 7,452,497 +0.01(+0.08%)
May 27, 2004 16.62 16.76 16.58 16.73 7,536,563 +0.13(+0.80%)
May 26, 2004 16.62 16.66 16.52 16.60 6,176,405 -0.04(-0.24%)
May 25, 2004 16.41 16.66 16.41 16.64 7,070,499 +0.12(+0.72%)
May 24, 2004 16.60 16.63 16.39 16.52 6,907,045 -0.09(-0.56%)
May 21, 2004 17.19 17.19 16.50 16.61 8,647,692 -0.03(-0.16%)
May 20, 2004 16.76 16.86 16.60 16.64 9,422,100 -0.25(-1.49%)
May 19, 2004 16.99 17.16 16.82 16.89 6,356,612 -0.04(-0.24%)
May 18, 2004 16.90 17.09 16.87 16.93 5,901,868 +0.08(+0.47%)
May 17, 2004 16.76 17.03 16.74 16.85 6,132,636 -0.15(-0.90%)
May 14, 2004 16.80 17.09 16.80 17.00 6,023,817 +0.12(+0.71%)
May 13, 2004 16.94 16.99 16.80 16.88 5,948,504 -0.06(-0.35%)
May 12, 2004 16.73 16.96 16.62 16.94 6,386,043 +0.08(+0.47%)
May 11, 2004 16.82 16.91 16.70 16.86 7,254,933 +0.05(+0.28%)
May 10, 2004 17.16 17.17 16.61 16.82 10,832,971 -0.41(-2.38%)
May 07, 2004 17.35 17.48 17.23 17.23 10,013,736 -0.12(-0.69%)
May 06, 2004 17.25 17.42 17.15 17.35 10,580,922 +0.09(+0.50%)
May 05, 2004 17.29 17.51 17.21 17.26 11,599,078 +0.18(+1.05%)
May 04, 2004 17.09 17.17 16.88 17.08 9,818,134 +0.11(+0.66%)
May 03, 2004 16.83 16.98 16.70 16.97 8,754,850 +0.34(+2.03%)
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%)
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.