Bristol-Myers Squibb (NY: BMY )

64.89 USD -0.04 (-0.06%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.65 25.70 25.52 25.62 2,956,500 -0.03(-0.12%)
Dec 30, 2004 25.57 25.71 25.51 25.65 3,771,700 +0.05(+0.20%)
Dec 29, 2004 25.51 25.68 25.51 25.60 3,231,500 -0.03(-0.12%)
Dec 28, 2004 25.50 25.69 25.40 25.63 4,478,400 +0.20(+0.79%)
Dec 27, 2004 25.83 25.88 25.42 25.43 4,904,400 -0.40(-1.55%)
Dec 23, 2004 25.50 25.84 25.50 25.83 5,374,300 +0.28(+1.10%)
Dec 22, 2004 25.40 25.60 25.18 25.55 5,988,900 +0.24(+0.95%)
Dec 21, 2004 25.15 25.35 25.04 25.31 5,873,800 +0.14(+0.56%)
Dec 20, 2004 25.24 25.44 25.00 25.17 9,054,800 -0.05(-0.20%)
Dec 17, 2004 25.38 25.38 24.60 25.22 12,959,700 -0.34(-1.33%)
Dec 16, 2004 25.05 25.74 25.03 25.56 13,160,300 +0.53(+2.12%)
Dec 15, 2004 24.25 25.12 24.21 25.03 11,849,800 +0.71(+2.92%)
Dec 14, 2004 23.98 24.32 23.98 24.32 4,729,400 +0.12(+0.50%)
Dec 13, 2004 23.84 24.22 23.71 24.20 6,451,200 +0.39(+1.64%)
Dec 10, 2004 24.04 24.31 23.47 23.81 5,679,700 +0.16(+0.68%)
Dec 09, 2004 23.77 23.78 23.44 23.65 5,862,600 -0.11(-0.46%)
Dec 08, 2004 23.77 23.86 23.58 23.76 6,969,600 +0.06(+0.25%)
Dec 07, 2004 23.94 24.03 23.67 23.70 4,826,300 -0.24(-1.00%)
Dec 06, 2004 24.10 24.11 23.72 23.94 5,702,600 +0.01(+0.04%)
Dec 03, 2004 24.19 24.28 23.83 23.93 4,684,500 -0.23(-0.95%)
Dec 02, 2004 23.74 24.16 23.60 24.16 5,689,100 +0.43(+1.81%)
Dec 01, 2004 23.51 23.82 23.45 23.73 4,963,400 +0.23(+0.98%)
Nov 30, 2004 23.55 23.63 23.38 23.50 5,391,000 -0.05(-0.21%)
Nov 29, 2004 23.53 23.70 23.40 23.55 4,944,700 +0.18(+0.77%)
Nov 26, 2004 23.40 23.70 23.37 23.37 2,917,300 -0.07(-0.30%)
Nov 24, 2004 23.44 23.58 23.40 23.44 4,284,000 -0.01(-0.04%)
Nov 23, 2004 23.59 23.63 23.31 23.45 4,548,100 -0.02(-0.09%)
Nov 22, 2004 23.30 23.58 23.26 23.47 4,986,600 -0.03(-0.13%)
Nov 19, 2004 23.90 23.90 23.35 23.50 7,069,100 -0.30(-1.26%)
Nov 18, 2004 24.23 24.25 23.66 23.80 7,567,300 -0.49(-2.02%)
Nov 17, 2004 24.25 24.34 24.16 24.29 5,470,800 +0.11(+0.45%)
Nov 16, 2004 24.34 24.34 24.10 24.18 4,382,700 -0.13(-0.53%)
Nov 15, 2004 24.43 24.44 24.00 24.31 5,011,100 -0.05(-0.21%)
Nov 12, 2004 24.27 24.37 24.02 24.36 4,713,200 +0.09(+0.37%)
Nov 11, 2004 24.25 24.40 24.10 24.27 3,774,700 +0.09(+0.37%)
Nov 10, 2004 23.95 24.26 23.80 24.18 6,794,900 +0.23(+0.96%)
Nov 09, 2004 23.85 24.01 23.65 23.95 4,998,800 +0.10(+0.42%)
Nov 08, 2004 23.97 24.02 23.74 23.85 4,730,500 -0.05(-0.21%)
Nov 05, 2004 23.73 24.08 23.72 23.90 6,395,500 +0.17(+0.72%)
Nov 04, 2004 23.70 23.76 22.75 23.73 7,859,900 -0.03(-0.13%)
Nov 03, 2004 23.90 24.00 23.50 23.76 9,888,200 +0.58(+2.50%)
Nov 02, 2004 23.00 23.54 23.00 23.18 8,110,900 -0.18(-0.77%)
Nov 01, 2004 23.73 23.73 23.07 23.36 5,530,500 -0.07(-0.30%)
Oct 29, 2004 23.85 23.92 23.10 23.43 10,507,600 -0.58(-2.42%)
Oct 28, 2004 23.96 24.17 23.71 24.01 4,007,300 +0.05(+0.21%)
Oct 27, 2004 23.30 24.01 23.25 23.96 6,639,100 +0.66(+2.83%)
Oct 26, 2004 22.94 23.30 22.92 23.30 5,211,300 +0.35(+1.53%)
Oct 25, 2004 23.38 23.43 22.85 22.95 6,339,200 -0.43(-1.84%)
Oct 22, 2004 23.20 23.56 23.19 23.38 5,022,500 +0.13(+0.56%)
Oct 21, 2004 23.23 23.43 23.01 23.25 4,292,300 -0.10(-0.43%)
Oct 20, 2004 23.35 23.48 23.21 23.35 3,910,500 -0.01(-0.04%)
Oct 19, 2004 23.49 23.61 23.30 23.36 4,594,600 -0.13(-0.55%)
Oct 18, 2004 23.17 23.52 23.16 23.49 5,802,100 +0.48(+2.09%)
Oct 15, 2004 22.79 23.23 22.79 23.01 7,288,000 +0.01(+0.04%)
Oct 14, 2004 23.13 23.38 22.96 23.00 4,268,700 -0.06(-0.26%)
Oct 13, 2004 23.24 23.40 22.83 23.06 7,363,600 -0.04(-0.17%)
Oct 12, 2004 23.01 23.17 22.91 23.10 5,984,200 -0.10(-0.43%)
Oct 11, 2004 23.15 23.36 23.15 23.20 2,484,300 -0.04(-0.17%)
Oct 08, 2004 23.36 23.50 23.15 23.24 4,201,700 -0.26(-1.11%)
Oct 07, 2004 24.10 24.16 23.40 23.50 6,644,400 -0.68(-2.81%)
Oct 06, 2004 24.07 24.19 23.81 24.18 5,022,100 +0.02(+0.08%)
Oct 05, 2004 24.25 24.40 24.06 24.16 4,217,500 -0.19(-0.78%)
Oct 04, 2004 23.50 24.53 23.50 24.35 7,224,100 +0.21(+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.