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 (%)
Sep 30, 2003 16.19 16.35 16.06 16.23 11,178,503 +0.06(+0.39%)
Sep 29, 2003 16.05 16.44 16.05 16.16 12,259,416 +0.11(+0.71%)
Sep 26, 2003 16.19 16.32 15.87 16.05 17,790,638 -0.27(-1.63%)
Sep 25, 2003 16.63 16.82 16.29 16.32 17,504,596 -0.76(-4.44%)
Sep 24, 2003 17.23 17.23 17.00 17.08 8,167,726 -0.15(-0.88%)
Sep 23, 2003 17.04 17.33 16.93 17.23 6,656,882 +0.25(+1.49%)
Sep 22, 2003 17.23 17.23 16.84 16.97 6,138,721 -0.26(-1.50%)
Sep 19, 2003 17.14 17.68 17.12 17.23 10,648,798 +0.11(+0.67%)
Sep 18, 2003 16.93 17.23 16.92 17.12 9,238,361 +0.37(+2.19%)
Sep 17, 2003 16.78 16.94 16.73 16.75 4,856,520 -0.03(-0.15%)
Sep 16, 2003 16.59 16.76 16.54 16.78 5,535,648 +0.18(+1.11%)
Sep 15, 2003 16.70 16.76 16.53 16.59 6,454,646 -0.10(-0.61%)
Sep 12, 2003 16.63 16.82 16.49 16.70 5,805,876 +0.06(+0.38%)
Sep 11, 2003 16.82 16.89 16.63 16.63 7,113,535 -0.09(-0.53%)
Sep 10, 2003 16.85 17.06 16.63 16.72 8,643,669 -0.13(-0.79%)
Sep 09, 2003 16.90 17.04 16.77 16.85 8,475,587 +0.01(+0.07%)
Sep 08, 2003 16.47 16.92 16.45 16.84 8,666,281 +0.46(+2.78%)
Sep 05, 2003 16.28 16.59 16.25 16.39 6,598,061 +0.08(+0.50%)
Sep 04, 2003 16.29 16.37 16.13 16.30 6,857,537 +0.06(+0.35%)
Sep 03, 2003 16.42 16.44 16.15 16.25 6,958,260 -0.17(-1.04%)
Sep 02, 2003 16.13 16.45 15.98 16.42 8,003,122 +0.37(+2.33%)
Aug 29, 2003 15.91 16.04 15.81 16.04 7,325,417 +0.13(+0.79%)
Aug 28, 2003 16.04 16.10 15.43 15.92 8,084,396 -0.13(-0.79%)
Aug 27, 2003 16.14 16.14 15.94 16.04 4,847,665 -0.09(-0.55%)
Aug 26, 2003 16.06 16.18 15.87 16.13 10,030,072 -0.19(-1.16%)
Aug 25, 2003 16.16 16.41 16.14 16.32 6,125,597 +0.28(+1.77%)
Aug 22, 2003 16.46 16.46 16.01 16.04 9,104,275 -0.43(-2.61%)
Aug 21, 2003 16.47 16.66 16.41 16.47 9,573,894 +0.03(+0.15%)
Aug 20, 2003 16.35 16.51 16.34 16.44 8,674,187 +0.14(+0.85%)
Aug 19, 2003 16.41 16.44 16.13 16.30 8,383,086 -0.08(-0.50%)
Aug 18, 2003 16.37 16.45 16.29 16.39 7,046,334 +0.01(+0.08%)
Aug 15, 2003 16.41 16.42 16.00 16.37 3,570,049 -0.01(-0.04%)
Aug 14, 2003 16.56 16.68 16.29 16.38 8,625,011 -0.06(-0.35%)
Aug 13, 2003 16.80 16.87 16.42 16.44 8,761,311 -0.21(-1.25%)
Aug 12, 2003 16.64 16.75 16.44 16.65 8,109,537 +0.02(+0.11%)
Aug 11, 2003 16.41 16.66 16.35 16.63 6,247,033 +0.17(+1.04%)
Aug 08, 2003 16.54 16.57 16.29 16.46 4,439,872 -0.04(-0.27%)
Aug 07, 2003 16.00 16.51 15.99 16.50 11,249,657 +0.39(+2.39%)
Aug 06, 2003 16.29 16.35 16.01 16.11 8,282,521 -0.17(-1.05%)
Aug 05, 2003 16.62 16.66 16.28 16.29 6,875,405 -0.32(-1.90%)
Aug 04, 2003 16.57 16.66 16.25 16.60 9,624,650 +0.24(+1.47%)
Aug 01, 2003 16.63 16.70 16.29 16.36 10,280,219 -0.21(-1.26%)
Jul 31, 2003 16.82 16.92 16.51 16.57 9,840,643 -0.18(-1.06%)
Jul 30, 2003 16.55 16.85 16.51 16.75 7,110,214 +0.20(+1.18%)
Jul 29, 2003 16.44 16.80 16.32 16.55 11,759,438 +0.06(+0.38%)
Jul 28, 2003 16.66 16.66 16.41 16.49 9,568,201 -0.18(-1.06%)
Jul 25, 2003 16.95 16.95 16.45 16.66 9,322,007 -0.06(-0.34%)
Jul 24, 2003 17.00 17.01 16.70 16.72 16,199,468 +0.36(+2.20%)
Jul 23, 2003 16.44 16.44 15.99 16.36 12,562,533 -0.25(-1.49%)
Jul 22, 2003 16.44 16.67 16.44 16.61 11,779,520 +0.16(+1.00%)
Jul 21, 2003 16.87 16.87 16.42 16.44 6,319,927 -0.42(-2.51%)
Jul 18, 2003 16.95 16.95 16.57 16.87 7,028,466 +0.06(+0.34%)
Jul 17, 2003 16.92 17.05 16.68 16.81 6,054,126 -0.11(-0.64%)
Jul 16, 2003 17.07 17.08 16.77 16.92 6,087,964 +0.04(+0.26%)
Jul 15, 2003 17.23 17.27 16.82 16.87 9,598,086 -0.27(-1.59%)
Jul 14, 2003 17.25 17.30 17.06 17.15 9,087,989 -0.03(-0.18%)
Jul 11, 2003 17.07 17.20 17.00 17.18 6,634,587 +0.04(+0.22%)
Jul 10, 2003 17.31 17.33 17.01 17.14 5,886,676 -0.13(-0.77%)
Jul 09, 2003 17.36 17.50 17.27 17.27 5,202,013 -0.18(-1.05%)
Jul 08, 2003 17.27 17.47 17.25 17.45 6,423,338 +0.04(+0.25%)
Jul 07, 2003 17.44 17.50 17.33 17.41 7,326,998 +0.17(+0.99%)
Jul 03, 2003 17.27 17.39 17.20 17.24 4,386,427 -0.14(-0.80%)
Jul 02, 2003 17.17 17.42 17.08 17.38 7,010,598 +0.19(+1.10%)
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.