Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.77 12.96 12.72 12.96 14,200,054 +0.19(+1.46%)
Jul 29, 2004 13.02 13.16 12.58 12.77 36,402,336 -0.57(-4.24%)
Jul 28, 2004 13.40 13.44 13.16 13.34 8,908,934 -0.06(-0.46%)
Jul 27, 2004 13.24 13.43 13.21 13.40 8,300,635 +0.16(+1.20%)
Jul 26, 2004 13.30 13.35 13.11 13.24 6,768,669 -0.06(-0.47%)
Jul 23, 2004 13.28 13.38 13.28 13.31 8,474,485 +0.02(+0.17%)
Jul 22, 2004 13.17 13.30 13.13 13.28 10,926,231 +0.10(+0.73%)
Jul 21, 2004 13.30 13.41 13.17 13.19 8,982,078 -0.13(-0.98%)
Jul 20, 2004 13.36 13.41 13.22 13.32 11,623,221 -0.07(-0.51%)
Jul 19, 2004 13.39 13.43 13.34 13.39 7,262,305 +0.05(+0.38%)
Jul 16, 2004 13.37 13.45 13.07 13.34 9,324,478 -0.03(-0.21%)
Jul 15, 2004 13.50 13.55 13.36 13.36 7,939,331 -0.16(-1.21%)
Jul 14, 2004 13.68 13.75 13.49 13.53 10,162,987 -0.18(-1.28%)
Jul 13, 2004 13.64 13.74 13.61 13.70 5,354,547 +0.07(+0.54%)
Jul 12, 2004 13.63 13.70 13.57 13.63 5,031,759 +0.00(+0.00%)
Jul 09, 2004 13.59 13.80 13.58 13.63 7,520,783 +0.15(+1.09%)
Jul 08, 2004 13.45 13.74 13.45 13.48 8,236,148 -0.04(-0.29%)
Jul 07, 2004 13.54 13.54 13.42 13.52 10,735,420 -0.02(-0.17%)
Jul 06, 2004 13.73 13.78 13.53 13.54 9,413,523 -0.12(-0.91%)
Jul 02, 2004 13.66 13.76 13.62 13.67 6,250,123 -0.10(-0.70%)
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.