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 (%)
Aug 31, 2004 13.50 13.54 13.35 13.43 8,027,316 -0.06(-0.46%)
Aug 30, 2004 13.64 13.73 13.48 13.49 5,934,401 -0.22(-1.61%)
Aug 27, 2004 13.47 13.73 13.43 13.71 11,227,289 +0.26(+1.94%)
Aug 26, 2004 13.45 13.52 13.40 13.45 5,323,275 +0.00(+0.00%)
Aug 25, 2004 13.17 13.49 13.14 13.45 7,637,743 +0.29(+2.24%)
Aug 24, 2004 13.29 13.29 13.11 13.16 4,854,905 -0.03(-0.21%)
Aug 23, 2004 13.16 13.33 13.16 13.19 7,549,405 -0.09(-0.68%)
Aug 20, 2004 13.11 13.30 13.06 13.28 5,993,588 +0.17(+1.30%)
Aug 19, 2004 13.03 13.15 13.02 13.11 5,353,134 -0.05(-0.39%)
Aug 18, 2004 12.96 13.18 12.91 13.16 7,363,187 +0.11(+0.87%)
Aug 17, 2004 13.00 13.11 12.97 13.05 9,880,127 +0.05(+0.39%)
Aug 16, 2004 12.82 13.08 12.79 13.00 5,848,536 +0.15(+1.15%)
Aug 13, 2004 13.10 13.11 12.79 12.85 6,784,394 -0.16(-1.26%)
Aug 12, 2004 13.05 13.22 12.98 13.01 7,316,015 -0.13(-0.99%)
Aug 11, 2004 12.78 13.16 12.78 13.14 9,546,208 +0.29(+2.25%)
Aug 10, 2004 12.74 12.86 12.68 12.85 6,299,239 +0.12(+0.93%)
Aug 09, 2004 12.76 12.86 12.70 12.74 7,291,986 -0.10(-0.75%)
Aug 06, 2004 12.83 12.97 12.78 12.83 10,667,046 -0.19(-1.43%)
Aug 05, 2004 13.13 13.20 13.00 13.02 7,084,568 -0.17(-1.29%)
Aug 04, 2004 13.11 13.29 13.03 13.19 9,264,055 +0.09(+0.69%)
Aug 03, 2004 13.19 13.25 12.81 13.10 11,778,344 -0.01(-0.09%)
Aug 02, 2004 13.07 13.15 12.93 13.11 10,491,782 +0.15(+1.14%)
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%)
Jul 01, 2004 13.84 13.87 13.65 13.77 9,898,148 -0.10(-0.73%)
Jun 30, 2004 13.88 13.90 13.82 13.87 12,382,579 -0.08(-0.61%)
Jun 29, 2004 14.00 14.03 13.93 13.95 7,019,197 -0.05(-0.36%)
Jun 28, 2004 13.98 14.09 13.94 14.00 8,783,140 +0.11(+0.77%)
Jun 25, 2004 14.03 14.07 13.90 13.90 12,758,017 -0.11(-0.81%)
Jun 24, 2004 14.15 14.16 14.01 14.01 9,386,845 -0.15(-1.04%)
Jun 23, 2004 14.21 14.23 14.01 14.16 14,533,090 -0.08(-0.60%)
Jun 22, 2004 14.30 14.33 14.20 14.24 8,245,512 -0.08(-0.55%)
Jun 21, 2004 14.32 14.41 14.29 14.32 6,945,523 +0.00(+0.00%)
Jun 18, 2004 14.40 14.54 14.31 14.32 10,946,196 -0.23(-1.56%)
Jun 17, 2004 14.48 14.57 14.42 14.55 5,561,436 +0.00(+0.00%)
Jun 16, 2004 14.60 14.68 14.48 14.55 6,864,428 -0.08(-0.54%)
Jun 15, 2004 14.66 14.77 14.57 14.63 8,057,704 +0.03(+0.23%)
Jun 14, 2004 14.55 14.73 14.54 14.59 7,541,454 -0.04(-0.27%)
Jun 10, 2004 14.56 14.63 14.54 14.63 6,106,484 +0.12(+0.86%)
Jun 09, 2004 14.60 14.70 14.45 14.51 6,097,297 -0.15(-1.04%)
Jun 08, 2004 14.69 14.77 14.60 14.66 8,752,575 +0.00(+0.00%)
Jun 07, 2004 14.46 14.68 14.46 14.66 8,812,998 +0.24(+1.69%)
Jun 04, 2004 14.27 14.42 14.27 14.42 9,493,735 +0.17(+1.19%)
Jun 03, 2004 14.32 14.36 14.22 14.25 5,956,309 -0.07(-0.48%)
Jun 02, 2004 14.34 14.38 14.17 14.31 7,192,517 +0.02(+0.12%)
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.