Bristol-Myers Squibb (NY: BMY )

64.38 USD +0.52 (+0.81%)
Streaming Delayed Price Updated: 11:44 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 28.62 28.78 28.42 28.60 6,807,400 +0.18(+0.63%)
Dec 30, 2003 28.25 28.86 28.15 28.42 10,280,100 +0.43(+1.54%)
Dec 29, 2003 27.59 28.01 27.69 27.99 5,191,100 +0.40(+1.45%)
Dec 26, 2003 27.70 27.72 27.56 27.59 1,649,500 +0.06(+0.22%)
Dec 24, 2003 27.44 27.68 27.39 27.53 3,089,700 +0.11(+0.40%)
Dec 23, 2003 27.33 27.58 27.25 27.42 5,985,500 +0.14(+0.51%)
Dec 22, 2003 27.20 27.34 27.02 27.28 4,632,700 +0.09(+0.33%)
Dec 19, 2003 27.21 27.21 26.80 27.19 5,924,900 -0.02(-0.07%)
Dec 18, 2003 27.06 27.23 26.99 27.21 4,745,300 +0.25(+0.93%)
Dec 17, 2003 27.00 27.00 26.80 26.96 5,479,800 +0.19(+0.71%)
Dec 16, 2003 26.40 26.80 26.40 26.77 5,437,100 +0.36(+1.36%)
Dec 15, 2003 26.78 26.80 26.39 26.41 5,199,600 -0.10(-0.38%)
Dec 12, 2003 26.21 26.58 26.21 26.51 4,495,200 +0.30(+1.14%)
Dec 11, 2003 26.00 26.33 25.92 26.21 4,258,800 +0.29(+1.12%)
Dec 10, 2003 25.82 25.99 25.76 25.92 4,148,000 +0.02(+0.08%)
Dec 09, 2003 26.20 26.26 25.75 25.90 4,922,600 -0.26(-0.99%)
Dec 08, 2003 26.25 26.28 26.00 26.16 4,932,100 -0.09(-0.34%)
Dec 05, 2003 26.28 26.29 26.00 26.25 4,023,400 +0.06(+0.23%)
Dec 04, 2003 26.73 26.84 26.11 26.19 9,506,400 -0.66(-2.46%)
Dec 03, 2003 26.77 27.13 26.77 26.85 5,054,800 +0.08(+0.30%)
Dec 02, 2003 26.60 26.94 26.52 26.77 4,663,300 -0.04(-0.15%)
Dec 01, 2003 26.50 26.85 26.41 26.81 4,624,000 +0.46(+1.75%)
Nov 28, 2003 26.23 26.36 26.08 26.35 2,134,400 +0.10(+0.38%)
Nov 26, 2003 26.45 26.52 26.06 26.25 4,385,200 -0.10(-0.38%)
Nov 25, 2003 26.70 26.81 26.30 26.35 5,559,300 -0.35(-1.31%)
Nov 24, 2003 26.13 26.83 26.11 26.70 6,255,100 +0.65(+2.50%)
Nov 21, 2003 26.00 26.22 25.87 26.05 5,913,300 +0.05(+0.19%)
Nov 20, 2003 26.60 26.66 26.00 26.00 4,628,700 -0.66(-2.48%)
Nov 19, 2003 26.61 26.75 26.42 26.66 3,600,400 +0.05(+0.19%)
Nov 18, 2003 26.51 26.95 26.51 26.61 5,500,300 +0.06(+0.23%)
Nov 17, 2003 26.41 26.75 26.25 26.55 5,147,500 -0.20(-0.75%)
Nov 14, 2003 25.96 26.79 26.33 26.75 11,269,000 +0.79(+3.04%)
Nov 13, 2003 25.65 26.30 24.12 25.96 9,457,300 +0.46(+1.80%)
Nov 12, 2003 24.98 25.48 24.97 25.50 5,360,400 +0.52(+2.08%)
Nov 11, 2003 25.01 25.05 24.84 24.98 3,883,900 -0.03(-0.12%)
Nov 10, 2003 25.05 25.10 24.90 25.01 3,633,100 -0.06(-0.24%)
Nov 07, 2003 25.46 25.47 25.01 25.07 5,285,100 -0.19(-0.75%)
Nov 06, 2003 24.88 25.50 24.79 25.26 10,453,000 +0.26(+1.04%)
Nov 05, 2003 24.80 25.23 24.80 25.00 4,826,900 +0.11(+0.44%)
Nov 04, 2003 25.20 25.22 24.92 24.89 6,102,700 -0.48(-1.89%)
Nov 03, 2003 25.44 25.44 25.43 25.37 4,353,200 +0.00(+0.00%)
Oct 31, 2003 25.25 25.39 25.18 25.37 5,871,600 +0.36(+1.44%)
Oct 30, 2003 24.99 25.12 24.91 25.01 4,774,900 +0.02(+0.08%)
Oct 29, 2003 25.45 25.45 24.91 24.99 7,785,700 -0.43(-1.69%)
Oct 28, 2003 25.25 25.47 25.04 25.42 4,950,900 +0.31(+1.23%)
Oct 27, 2003 25.00 25.25 24.99 25.11 6,508,900 +0.13(+0.52%)
Oct 24, 2003 24.85 24.98 24.62 24.98 5,309,300 -0.12(-0.48%)
Oct 23, 2003 24.75 25.18 24.39 25.10 7,372,900 +0.85(+3.51%)
Oct 22, 2003 25.10 25.10 24.25 24.25 7,660,500 -0.85(-3.39%)
Oct 21, 2003 24.75 25.28 24.74 25.10 7,374,400 +0.15(+0.60%)
Oct 20, 2003 24.90 24.95 24.22 24.95 9,280,700 -0.02(-0.08%)
Oct 17, 2003 25.14 25.29 24.86 24.97 6,906,400 -0.17(-0.68%)
Oct 16, 2003 25.23 25.35 25.01 25.14 4,680,300 -0.14(-0.55%)
Oct 15, 2003 25.19 25.35 25.07 25.28 6,896,400 +0.09(+0.36%)
Oct 14, 2003 25.34 25.32 25.08 25.19 4,919,900 -0.15(-0.59%)
Oct 13, 2003 25.50 25.58 25.28 25.34 4,308,700 -0.16(-0.63%)
Oct 10, 2003 25.21 25.59 25.21 25.50 4,627,100 -0.06(-0.23%)
Oct 09, 2003 26.00 26.01 25.35 25.56 6,681,600 -0.16(-0.62%)
Oct 08, 2003 25.15 25.15 25.15 25.72 4,744,500 -0.18(-0.69%)
Oct 07, 2003 26.06 26.07 25.54 25.90 5,542,700 -0.16(-0.61%)
Oct 06, 2003 25.80 26.18 25.80 26.06 4,118,600 +0.20(+0.77%)
Oct 03, 2003 26.49 26.50 25.91 25.86 5,142,500 -0.25(-0.96%)
Oct 02, 2003 25.94 26.23 25.82 26.11 4,047,300 +0.08(+0.31%)
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.