Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.55 14.99 14.55 14.92 7,339,964 +0.30(+2.08%)
Jan 30, 2003 14.96 15.02 14.48 14.62 9,557,765 -0.46(-3.06%)
Jan 29, 2003 14.58 15.12 14.55 15.08 9,703,553 +0.21(+1.40%)
Jan 28, 2003 15.05 15.12 14.48 14.87 11,567,480 +0.14(+0.94%)
Jan 27, 2003 15.10 15.12 14.62 14.73 9,101,745 -0.37(-2.43%)
Jan 24, 2003 15.73 15.73 14.93 15.10 11,732,874 -0.64(-4.06%)
Jan 23, 2003 15.87 15.92 15.70 15.73 9,865,626 -0.14(-0.88%)
Jan 22, 2003 16.00 16.14 15.81 15.87 14,572,880 -0.13(-0.79%)
Jan 21, 2003 16.07 16.29 16.01 16.00 13,061,088 -0.07(-0.43%)
Jan 17, 2003 16.44 16.45 15.87 16.07 20,331,954 +0.34(+2.17%)
Jan 16, 2003 16.00 16.02 15.71 15.73 9,615,796 -0.20(-1.27%)
Jan 15, 2003 15.94 16.06 15.73 15.93 7,056,295 -0.01(-0.04%)
Jan 14, 2003 15.94 16.08 15.82 15.94 6,216,832 +0.00(+0.00%)
Jan 13, 2003 15.97 16.14 15.72 15.94 8,118,866 +0.03(+0.20%)
Jan 10, 2003 16.01 16.11 15.68 15.91 6,721,554 -0.09(-0.59%)
Jan 09, 2003 15.46 16.03 15.37 16.00 11,881,349 +0.73(+4.76%)
Jan 08, 2003 15.87 15.94 15.05 15.27 14,964,703 -0.60(-3.78%)
Jan 07, 2003 15.87 16.29 15.79 15.87 12,801,138 -0.11(-0.67%)
Jan 06, 2003 15.65 16.15 15.61 15.98 9,867,682 +0.33(+2.10%)
Jan 03, 2003 15.30 15.72 15.27 15.65 9,087,514 +0.46(+3.00%)
Jan 02, 2003 14.65 15.23 14.65 15.20 8,637,819 +0.56(+3.80%)
Dec 31, 2002 14.52 14.77 14.43 14.64 9,783,562 -0.06(-0.43%)
Dec 30, 2002 14.55 14.76 14.45 14.70 12,056,547 -0.06(-0.43%)
Dec 27, 2002 14.72 14.86 14.68 14.77 7,990,472 -0.02(-0.13%)
Dec 26, 2002 14.84 15.05 14.67 14.79 6,612,134 -0.13(-0.89%)
Dec 24, 2002 14.87 14.98 14.86 14.92 4,648,591 +0.04(+0.30%)
Dec 23, 2002 14.86 14.89 14.74 14.87 9,396,482 -0.04(-0.25%)
Dec 20, 2002 14.86 14.99 14.65 14.91 16,903,896 +0.05(+0.34%)
Dec 19, 2002 15.08 15.13 14.68 14.86 14,210,626 -0.22(-1.47%)
Dec 18, 2002 15.16 15.24 14.99 15.08 15,164,568 -0.18(-1.16%)
Dec 17, 2002 15.75 15.75 14.86 15.26 19,363,306 -0.49(-3.09%)
Dec 16, 2002 15.56 15.84 15.34 15.75 19,169,292 -0.10(-0.64%)
Dec 13, 2002 15.72 16.04 15.69 15.85 26,196,810 -0.18(-1.14%)
Dec 12, 2002 16.44 16.70 15.49 16.03 28,688,476 -1.14(-6.63%)
Dec 11, 2002 17.15 17.35 17.03 17.17 8,133,414 +0.03(+0.18%)
Dec 10, 2002 17.38 17.44 16.98 17.14 10,626,819 -0.24(-1.38%)
Dec 09, 2002 17.60 17.87 17.17 17.38 14,118,599 -0.23(-1.29%)
Dec 06, 2002 16.82 17.64 16.82 17.61 15,523,186 +0.52(+3.03%)
Dec 05, 2002 17.04 17.33 16.95 17.09 21,339,814 +0.50(+3.01%)
Dec 04, 2002 16.75 16.87 16.54 16.59 15,181,961 -0.16(-0.94%)
Dec 03, 2002 16.70 16.76 16.52 16.75 11,741,412 +0.03(+0.19%)
Dec 02, 2002 16.95 16.96 16.57 16.72 6,836,665 -0.04(-0.26%)
Nov 29, 2002 16.76 16.91 16.61 16.76 3,973,099 -0.01(-0.04%)
Nov 27, 2002 16.73 16.98 16.57 16.77 8,404,275 +0.18(+1.11%)
Nov 26, 2002 16.65 16.80 16.56 16.58 8,710,396 -0.33(-1.94%)
Nov 25, 2002 16.89 17.08 16.63 16.91 12,954,831 +0.15(+0.91%)
Nov 22, 2002 16.38 17.06 16.34 16.76 12,565,538 +0.37(+2.24%)
Nov 21, 2002 15.85 16.52 15.85 16.39 15,002,652 +0.54(+3.43%)
Nov 20, 2002 15.31 15.85 15.10 15.85 11,821,422 +0.54(+3.55%)
Nov 19, 2002 15.40 15.46 15.05 15.30 11,360,342 -0.21(-1.39%)
Nov 18, 2002 15.83 16.03 15.34 15.52 16,538,005 +0.31(+2.04%)
Nov 15, 2002 15.08 15.30 14.92 15.21 12,318,079 -0.16(-1.03%)
Nov 14, 2002 15.81 15.81 15.02 15.37 17,857,206 -0.34(-2.13%)
Nov 13, 2002 16.89 16.98 15.05 15.70 19,375,640 -1.14(-6.79%)
Nov 12, 2002 16.76 17.08 16.63 16.85 11,026,549 +0.34(+2.03%)
Nov 11, 2002 17.02 17.04 16.51 16.51 6,583,989 -0.50(-2.94%)
Nov 08, 2002 16.85 17.31 16.79 17.01 9,747,826 +0.16(+0.94%)
Nov 07, 2002 17.01 17.07 16.67 16.85 7,265,805 -0.21(-1.26%)
Nov 06, 2002 16.37 17.11 16.37 17.07 13,627,793 +0.71(+4.33%)
Nov 05, 2002 16.13 16.43 15.91 16.36 6,893,273 +0.32(+2.01%)
Nov 04, 2002 16.00 16.34 15.84 16.04 6,791,759 +0.09(+0.60%)
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.