Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.22 16.25 16.14 16.20 4,674,839 -0.02(-0.12%)
Dec 30, 2004 16.17 16.26 16.13 16.22 5,963,839 +0.03(+0.20%)
Dec 29, 2004 16.13 16.24 16.13 16.19 5,109,671 -0.02(-0.12%)
Dec 28, 2004 16.13 16.25 16.06 16.21 7,081,278 +0.13(+0.79%)
Dec 27, 2004 16.34 16.37 16.08 16.08 7,754,873 -0.25(-1.55%)
Dec 23, 2004 16.13 16.34 16.13 16.34 8,497,882 +0.18(+1.10%)
Dec 22, 2004 16.06 16.19 15.92 16.16 9,469,692 +0.15(+0.95%)
Dec 21, 2004 15.91 16.03 15.84 16.01 9,287,695 +0.09(+0.56%)
Dec 20, 2004 15.96 16.09 15.81 15.92 14,317,515 -0.03(-0.20%)
Dec 17, 2004 16.05 16.05 15.56 15.95 20,491,972 -0.22(-1.33%)
Dec 16, 2004 15.84 16.28 15.83 16.16 20,809,162 +0.34(+2.12%)
Dec 15, 2004 15.34 15.89 15.31 15.83 18,736,990 +0.45(+2.92%)
Dec 14, 2004 15.17 15.38 15.17 15.38 7,478,161 +0.08(+0.50%)
Dec 13, 2004 15.08 15.32 14.99 15.30 10,200,684 +0.25(+1.64%)
Dec 10, 2004 15.20 15.37 14.84 15.06 8,980,783 +0.10(+0.68%)
Dec 09, 2004 15.03 15.04 14.82 14.96 9,269,986 -0.07(-0.46%)
Dec 08, 2004 15.03 15.09 14.91 15.03 11,020,382 +0.04(+0.25%)
Dec 07, 2004 15.14 15.20 14.97 14.99 7,631,380 -0.15(-1.00%)
Dec 06, 2004 15.24 15.25 15.00 15.14 9,016,992 +0.01(+0.04%)
Dec 03, 2004 15.30 15.36 15.07 15.13 7,407,165 -0.15(-0.95%)
Dec 02, 2004 15.01 15.28 14.93 15.28 8,995,646 +0.27(+1.81%)
Dec 01, 2004 14.87 15.06 14.83 15.01 7,848,164 +0.15(+0.98%)
Nov 30, 2004 14.89 14.94 14.79 14.86 8,524,288 -0.03(-0.21%)
Nov 29, 2004 14.88 14.99 14.80 14.89 7,818,595 +0.11(+0.77%)
Nov 26, 2004 14.80 14.99 14.78 14.78 4,612,856 -0.04(-0.30%)
Nov 24, 2004 14.82 14.91 14.80 14.82 6,773,892 -0.01(-0.04%)
Nov 23, 2004 14.92 14.94 14.74 14.83 7,191,488 -0.01(-0.09%)
Nov 22, 2004 14.74 14.91 14.71 14.84 7,884,848 -0.02(-0.13%)
Nov 19, 2004 15.12 15.12 14.77 14.86 11,177,712 -0.19(-1.26%)
Nov 18, 2004 15.32 15.34 14.96 15.05 11,965,470 -0.31(-2.02%)
Nov 17, 2004 15.34 15.39 15.28 15.36 8,650,469 +0.07(+0.46%)
Nov 16, 2004 15.39 15.39 15.24 15.29 6,929,957 -0.08(-0.53%)
Nov 15, 2004 15.45 15.46 15.18 15.37 7,923,587 -0.03(-0.21%)
Nov 12, 2004 15.35 15.41 15.19 15.41 7,452,546 +0.06(+0.37%)
Nov 11, 2004 15.34 15.43 15.24 15.35 5,968,583 +0.06(+0.37%)
Nov 10, 2004 15.15 15.34 15.05 15.29 10,744,145 +0.15(+0.96%)
Nov 09, 2004 15.08 15.18 14.96 15.15 7,904,139 +0.06(+0.42%)
Nov 08, 2004 15.16 15.19 15.01 15.08 7,479,901 -0.03(-0.21%)
Nov 05, 2004 15.01 15.23 15.00 15.12 10,112,611 +0.11(+0.72%)
Nov 04, 2004 14.99 15.03 14.39 15.01 12,428,131 -0.02(-0.13%)
Nov 03, 2004 15.12 15.18 14.86 15.03 15,635,293 +0.37(+2.50%)
Nov 02, 2004 14.55 14.89 14.55 14.66 12,825,014 -0.11(-0.77%)
Nov 01, 2004 15.01 15.01 14.59 14.77 8,744,867 -0.04(-0.30%)
Oct 29, 2004 15.08 15.13 14.61 14.82 16,614,693 -0.37(-2.42%)
Oct 28, 2004 15.15 15.29 14.99 15.18 6,336,372 +0.03(+0.21%)
Oct 27, 2004 14.74 15.18 14.70 15.15 10,497,793 +0.42(+2.83%)
Oct 26, 2004 14.51 14.74 14.50 14.74 8,240,145 +0.22(+1.53%)
Oct 25, 2004 14.79 14.82 14.45 14.51 10,023,589 -0.27(-1.84%)
Oct 22, 2004 14.67 14.90 14.67 14.79 7,941,613 +0.08(+0.56%)
Oct 21, 2004 14.69 14.82 14.55 14.70 6,787,016 -0.06(-0.43%)
Oct 20, 2004 14.77 14.85 14.68 14.77 6,183,311 -0.01(-0.04%)
Oct 19, 2004 14.86 14.93 14.74 14.77 7,265,015 -0.08(-0.55%)
Oct 18, 2004 14.65 14.87 14.65 14.86 9,174,323 +0.30(+2.09%)
Oct 15, 2004 14.41 14.69 14.41 14.55 11,523,838 +0.01(+0.04%)
Oct 14, 2004 14.63 14.79 14.52 14.55 6,749,699 -0.04(-0.26%)
Oct 13, 2004 14.70 14.80 14.44 14.58 11,643,378 -0.03(-0.17%)
Oct 12, 2004 14.55 14.65 14.49 14.61 9,462,260 -0.06(-0.43%)
Oct 11, 2004 14.64 14.77 14.64 14.67 3,928,193 -0.03(-0.17%)
Oct 08, 2004 14.77 14.86 14.64 14.70 6,643,758 -0.16(-1.11%)
Oct 07, 2004 15.24 15.28 14.80 14.86 10,506,173 -0.43(-2.81%)
Oct 06, 2004 15.22 15.30 15.06 15.29 7,940,981 +0.01(+0.08%)
Oct 05, 2004 15.34 15.43 15.22 15.28 6,668,741 -0.12(-0.78%)
Oct 04, 2004 14.86 15.51 14.86 15.40 11,422,799 +0.13(+0.87%)
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.