Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.93 17.97 17.64 17.74 20,661,160 -0.49(-2.67%)
Jan 29, 2004 17.90 18.47 17.85 18.23 29,880,232 -0.47(-2.54%)
Jan 28, 2004 18.94 19.04 18.66 18.70 11,848,776 -0.21(-1.14%)
Jan 27, 2004 18.95 19.04 18.85 18.92 10,645,952 -0.02(-0.10%)
Jan 26, 2004 18.69 18.98 18.69 18.93 11,447,940 +0.25(+1.32%)
Jan 23, 2004 18.96 18.96 18.59 18.69 17,218,556 -0.27(-1.43%)
Jan 22, 2004 18.97 19.41 18.88 18.96 18,593,100 -0.42(-2.15%)
Jan 21, 2004 19.26 19.44 19.23 19.38 12,070,145 +0.13(+0.69%)
Jan 20, 2004 19.26 19.37 19.15 19.24 11,463,594 +0.15(+0.76%)
Jan 16, 2004 18.97 19.17 18.95 19.10 9,552,389 +0.15(+0.77%)
Jan 15, 2004 18.80 19.11 18.59 18.95 11,674,369 +0.25(+1.35%)
Jan 14, 2004 18.67 18.74 18.42 18.70 7,935,763 +0.03(+0.17%)
Jan 13, 2004 18.73 18.91 18.52 18.67 13,292,893 -0.01(-0.03%)
Jan 12, 2004 18.74 18.75 18.53 18.68 14,457,294 +0.33(+1.79%)
Jan 09, 2004 18.59 18.72 18.35 18.35 11,517,197 -0.23(-1.26%)
Jan 08, 2004 18.72 18.80 18.49 18.58 10,114,825 -0.14(-0.74%)
Jan 07, 2004 18.64 18.74 18.38 18.72 9,538,000 +0.13(+0.68%)
Jan 06, 2004 18.40 18.64 18.28 18.59 10,096,166 +0.09(+0.48%)
Jan 05, 2004 18.75 18.78 18.23 18.50 15,730,956 -0.06(-0.31%)
Jan 02, 2004 18.28 18.75 18.22 18.56 16,132,899 +0.47(+2.62%)
Dec 31, 2003 18.10 18.20 17.97 18.09 10,763,910 +0.11(+0.63%)
Dec 30, 2003 17.87 18.25 17.80 17.97 16,254,969 +0.27(+1.54%)
Dec 29, 2003 17.45 17.71 17.51 17.70 8,208,205 +0.25(+1.45%)
Dec 26, 2003 17.52 17.53 17.43 17.45 2,608,201 +0.04(+0.22%)
Dec 24, 2003 17.35 17.51 17.32 17.41 4,885,456 +0.07(+0.40%)
Dec 23, 2003 17.28 17.44 17.23 17.34 9,464,316 +0.09(+0.51%)
Dec 22, 2003 17.20 17.29 17.09 17.25 7,325,259 +0.06(+0.33%)
Dec 19, 2003 17.21 17.21 16.95 17.20 9,368,495 -0.01(-0.07%)
Dec 18, 2003 17.11 17.22 17.07 17.21 7,503,302 +0.16(+0.93%)
Dec 17, 2003 17.08 17.08 16.95 17.05 8,664,699 +0.12(+0.71%)
Dec 16, 2003 16.70 16.95 16.70 16.93 8,597,182 +0.23(+1.36%)
Dec 15, 2003 16.94 16.95 16.69 16.70 8,221,645 -0.06(-0.38%)
Dec 12, 2003 16.58 16.81 16.58 16.77 7,107,843 +0.19(+1.15%)
Dec 11, 2003 16.44 16.65 16.39 16.58 6,734,045 +0.18(+1.12%)
Dec 10, 2003 16.33 16.44 16.29 16.39 6,558,847 +0.01(+0.08%)
Dec 09, 2003 16.57 16.61 16.29 16.38 7,783,651 -0.16(-0.99%)
Dec 08, 2003 16.60 16.62 16.44 16.54 7,798,672 -0.06(-0.34%)
Dec 05, 2003 16.62 16.63 16.44 16.60 6,361,829 +0.04(+0.23%)
Dec 04, 2003 16.90 16.97 16.51 16.56 15,031,589 -0.42(-2.46%)
Dec 03, 2003 16.93 17.16 16.93 16.98 7,992,686 +0.05(+0.30%)
Dec 02, 2003 16.82 17.04 16.77 16.93 7,373,643 -0.03(-0.15%)
Dec 01, 2003 16.76 16.98 16.70 16.96 7,311,502 +0.29(+1.75%)
Nov 28, 2003 16.59 16.67 16.49 16.66 3,374,928 +0.06(+0.38%)
Nov 26, 2003 16.73 16.77 16.48 16.60 6,933,910 -0.06(-0.38%)
Nov 25, 2003 16.89 16.96 16.63 16.66 8,790,405 -0.22(-1.31%)
Nov 24, 2003 16.53 16.97 16.51 16.89 9,890,609 +0.41(+2.49%)
Nov 21, 2003 16.44 16.58 16.36 16.47 9,350,153 +0.03(+0.19%)
Nov 20, 2003 16.82 16.86 16.44 16.44 7,318,934 -0.42(-2.48%)
Nov 19, 2003 16.83 16.92 16.71 16.86 5,692,978 +0.03(+0.19%)
Nov 18, 2003 16.77 17.04 16.77 16.83 8,697,114 +0.04(+0.23%)
Nov 17, 2003 16.70 16.92 16.60 16.79 8,139,264 -0.13(-0.75%)
Nov 14, 2003 16.42 16.94 16.65 16.92 17,818,624 +0.50(+3.04%)
Nov 13, 2003 16.22 16.63 15.25 16.42 14,953,951 +0.29(+1.80%)
Nov 12, 2003 15.80 16.11 15.79 16.13 8,475,903 +0.33(+2.08%)
Nov 11, 2003 15.82 15.84 15.71 15.80 6,141,251 -0.02(-0.12%)
Nov 10, 2003 15.84 15.87 15.75 15.82 5,744,684 -0.04(-0.24%)
Nov 07, 2003 16.10 16.11 15.82 15.86 8,356,838 -0.12(-0.75%)
Nov 06, 2003 15.73 16.13 15.68 15.98 16,528,359 +0.16(+1.04%)
Nov 05, 2003 15.68 15.96 15.68 15.81 7,632,329 +0.07(+0.44%)
Nov 04, 2003 15.94 15.95 15.76 15.74 9,649,633 -0.30(-1.89%)
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.