Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.38 14.63 14.30 14.49 11,979,049 +0.44(+3.10%)
May 29, 2003 14.25 14.46 13.99 14.05 10,185,071 -0.04(-0.28%)
May 28, 2003 14.14 14.18 13.92 14.09 7,901,875 +0.00(+0.00%)
May 27, 2003 13.61 14.12 13.61 14.09 12,060,144 +0.15(+1.10%)
May 23, 2003 13.58 14.04 13.45 13.94 12,636,110 +0.21(+1.52%)
May 22, 2003 13.60 13.90 13.58 13.73 9,560,518 +0.15(+1.13%)
May 21, 2003 13.13 13.64 13.13 13.58 16,424,947 +0.36(+2.74%)
May 20, 2003 13.84 13.84 13.02 13.22 32,054,672 -0.62(-4.50%)
May 19, 2003 14.43 14.43 13.30 13.84 27,781,562 -0.78(-5.31%)
May 16, 2003 14.72 14.84 14.61 14.61 10,650,262 -0.31(-2.09%)
May 15, 2003 15.00 15.00 14.78 14.93 6,802,945 +0.06(+0.38%)
May 14, 2003 14.94 14.96 14.67 14.87 7,791,982 +0.05(+0.34%)
May 13, 2003 14.84 15.10 14.66 14.82 8,533,672 -0.08(-0.53%)
May 12, 2003 14.66 14.97 14.62 14.90 9,579,953 +0.22(+1.50%)
May 09, 2003 14.48 14.72 14.18 14.68 7,589,864 +0.19(+1.29%)
May 08, 2003 14.49 14.57 14.37 14.49 8,037,740 -0.14(-0.97%)
May 07, 2003 14.59 14.69 14.40 14.63 9,470,060 +0.05(+0.31%)
May 06, 2003 14.50 14.59 14.29 14.59 11,865,976 -0.01(-0.04%)
May 05, 2003 14.53 14.69 14.39 14.59 7,520,606 -0.04(-0.27%)
May 02, 2003 14.37 14.68 14.31 14.63 7,576,790 +0.18(+1.21%)
May 01, 2003 14.45 14.55 14.10 14.46 9,887,901 +0.00(+0.00%)
Apr 30, 2003 14.26 14.59 14.09 14.46 13,438,224 +0.19(+1.31%)
Apr 29, 2003 14.21 14.32 13.98 14.27 15,264,886 +0.48(+3.49%)
Apr 28, 2003 13.70 13.83 13.50 13.79 8,465,298 +0.23(+1.71%)
Apr 25, 2003 13.98 14.09 13.53 13.56 8,859,994 -0.42(-3.00%)
Apr 24, 2003 13.90 14.04 13.78 13.97 10,727,469 -0.06(-0.44%)
Apr 23, 2003 13.50 14.08 13.48 14.04 15,137,856 +0.57(+4.24%)
Apr 22, 2003 12.92 13.52 12.91 13.47 13,101,477 +0.56(+4.34%)
Apr 21, 2003 12.87 13.05 12.86 12.90 14,187,157 +0.15(+1.20%)
Apr 17, 2003 12.49 12.76 12.49 12.75 8,700,808 +0.22(+1.72%)
Apr 16, 2003 12.88 12.89 12.51 12.54 9,073,597 -0.22(-1.73%)
Apr 15, 2003 12.75 13.15 12.69 12.76 9,709,104 -0.01(-0.04%)
Apr 14, 2003 12.58 12.79 12.57 12.76 6,266,907 +0.20(+1.58%)
Apr 11, 2003 12.62 13.19 12.49 12.57 9,788,078 -0.03(-0.22%)
Apr 10, 2003 12.51 12.65 12.44 12.59 10,057,687 +0.06(+0.50%)
Apr 09, 2003 12.74 12.94 12.52 12.53 11,147,431 -0.24(-1.91%)
Apr 08, 2003 12.68 12.92 12.63 12.77 9,469,353 +0.06(+0.49%)
Apr 07, 2003 13.03 13.13 12.66 12.71 10,147,616 -0.02(-0.18%)
Apr 04, 2003 12.58 12.79 12.57 12.74 10,118,817 +0.12(+0.99%)
Apr 03, 2003 12.38 12.84 12.37 12.61 11,593,893 +0.18(+1.41%)
Apr 02, 2003 12.42 12.57 12.36 12.44 15,480,609 +0.07(+0.55%)
Apr 01, 2003 12.07 12.37 12.06 12.37 12,364,735 +0.41(+3.41%)
Mar 31, 2003 12.06 12.17 11.96 11.96 10,491,076 -0.24(-1.99%)
Mar 28, 2003 12.17 12.36 12.06 12.20 13,874,792 +0.03(+0.28%)
Mar 27, 2003 11.93 12.23 11.91 12.17 13,383,100 +0.09(+0.75%)
Mar 26, 2003 12.28 12.28 11.97 12.08 13,166,318 -0.35(-2.78%)
Mar 25, 2003 12.31 12.50 12.15 12.42 10,364,045 +0.28(+2.28%)
Mar 24, 2003 12.64 12.64 12.06 12.15 11,958,024 -0.49(-3.90%)
Mar 21, 2003 12.85 12.85 12.52 12.64 16,197,387 +0.12(+0.95%)
Mar 20, 2003 12.57 12.68 12.26 12.52 12,175,337 -0.28(-2.17%)
Mar 19, 2003 12.70 12.85 12.57 12.80 8,353,991 +0.10(+0.76%)
Mar 18, 2003 12.69 12.79 12.51 12.70 8,957,873 +0.01(+0.09%)
Mar 17, 2003 12.29 12.72 12.17 12.69 9,770,234 +0.43(+3.51%)
Mar 14, 2003 12.37 12.54 12.16 12.26 13,891,223 +0.01(+0.05%)
Mar 13, 2003 12.34 12.38 12.03 12.25 10,713,159 +0.12(+0.98%)
Mar 12, 2003 12.06 12.17 11.91 12.14 11,240,539 -0.03(-0.28%)
Mar 11, 2003 12.68 12.68 11.89 12.17 15,391,740 -0.57(-4.49%)
Mar 10, 2003 12.45 13.22 12.17 12.74 15,794,740 -0.16(-1.27%)
Mar 07, 2003 12.96 12.96 12.55 12.90 12,025,515 +0.15(+1.20%)
Mar 06, 2003 13.02 13.05 12.66 12.75 11,387,711 -0.35(-2.68%)
Mar 05, 2003 12.89 13.29 12.89 13.10 11,817,919 +0.18(+1.36%)
Mar 04, 2003 13.27 13.27 12.93 12.93 7,293,047 -0.28(-2.10%)
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.