Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.88 +0.60 (+0.75%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 15.80 15.86 15.63 15.72 6,857,390 -0.07(-0.46%)
Aug 30, 2004 15.96 16.07 15.78 15.80 5,069,503 -0.26(-1.61%)
Aug 27, 2004 15.77 16.07 15.72 16.05 9,590,988 +0.30(+1.94%)
Aug 26, 2004 15.74 15.82 15.68 15.75 4,547,445 +0.00(+0.00%)
Aug 25, 2004 15.41 15.79 15.38 15.75 6,524,595 +0.34(+2.24%)
Aug 24, 2004 15.56 15.56 15.35 15.40 4,147,336 -0.03(-0.22%)
Aug 23, 2004 15.40 15.60 15.40 15.44 6,449,131 -0.11(-0.68%)
Aug 20, 2004 15.35 15.57 15.29 15.54 5,120,063 +0.20(+1.30%)
Aug 19, 2004 15.25 15.39 15.24 15.35 4,572,951 -0.06(-0.39%)
Aug 18, 2004 15.17 15.42 15.11 15.40 6,290,053 +0.13(+0.87%)
Aug 17, 2004 15.21 15.35 15.18 15.27 8,440,166 +0.06(+0.39%)
Aug 16, 2004 15.01 15.31 14.97 15.21 4,996,152 +0.17(+1.15%)
Aug 13, 2004 15.34 15.35 14.97 15.04 5,795,615 -0.19(-1.26%)
Aug 12, 2004 15.27 15.47 15.20 15.23 6,249,756 -0.15(-0.99%)
Aug 11, 2004 14.96 15.40 14.96 15.38 8,154,913 +0.34(+2.25%)
Aug 10, 2004 14.91 15.05 14.85 15.05 5,381,168 +0.14(+0.93%)
Aug 09, 2004 14.94 15.05 14.87 14.91 6,229,229 -0.11(-0.75%)
Aug 06, 2004 15.02 15.18 14.96 15.02 9,112,397 -0.22(-1.43%)
Aug 05, 2004 15.37 15.46 15.22 15.24 6,052,041 -0.20(-1.29%)
Aug 04, 2004 15.35 15.56 15.25 15.44 7,913,882 +0.11(+0.69%)
Aug 03, 2004 15.44 15.51 14.99 15.33 10,061,731 -0.01(-0.09%)
Aug 02, 2004 15.30 15.40 15.13 15.35 8,962,677 +0.17(+1.14%)
Jul 30, 2004 14.95 15.17 14.89 15.17 12,130,494 +0.22(+1.46%)
Jul 29, 2004 15.24 15.40 14.72 14.95 31,096,946 -0.66(-4.24%)
Jul 28, 2004 15.69 15.74 15.40 15.62 7,610,518 -0.07(-0.46%)
Jul 27, 2004 15.50 15.72 15.46 15.69 7,090,874 +0.19(+1.20%)
Jul 26, 2004 15.57 15.62 15.35 15.50 5,782,182 -0.07(-0.47%)
Jul 23, 2004 15.55 15.66 15.54 15.58 7,239,387 +0.03(+0.17%)
Jul 22, 2004 15.41 15.57 15.37 15.55 9,333,808 +0.11(+0.73%)
Jul 21, 2004 15.57 15.70 15.42 15.44 7,673,002 -0.15(-0.98%)
Jul 20, 2004 15.64 15.70 15.48 15.59 9,929,217 -0.08(-0.51%)
Jul 19, 2004 15.68 15.72 15.61 15.67 6,203,874 +0.06(+0.38%)
Jul 16, 2004 15.65 15.75 15.31 15.61 7,965,499 -0.03(-0.21%)
Jul 15, 2004 15.81 15.86 15.64 15.64 6,782,228 -0.19(-1.21%)
Jul 14, 2004 16.01 16.09 15.80 15.84 8,681,801 -0.21(-1.28%)
Jul 13, 2004 15.96 16.08 15.93 16.04 4,574,159 +0.09(+0.54%)
Jul 12, 2004 15.95 16.03 15.89 15.95 4,298,414 +0.00(+0.00%)
Jul 09, 2004 15.91 16.15 15.90 15.95 6,424,681 +0.17(+1.09%)
Jul 08, 2004 15.75 16.08 15.74 15.78 7,035,786 -0.05(-0.29%)
Jul 07, 2004 15.85 15.86 15.71 15.83 9,170,806 -0.03(-0.17%)
Jul 06, 2004 16.07 16.13 15.84 15.86 8,041,567 -0.15(-0.91%)
Jul 02, 2004 15.99 16.11 15.94 16.00 5,339,210 -0.11(-0.70%)
Jul 01, 2004 16.21 16.24 15.97 16.11 8,455,561 -0.12(-0.73%)
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%)
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.