Indicators

Bristol-Myers Squibb (NY: BMY )

43.67 -0.37 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	14.69	14.78	14.45	14.57	7,143,016	-0.22(-1.48%)
Feb 27, 2003	14.48	14.97	14.41	14.78	7,570,589	+0.33(+2.25%)
Feb 26, 2003	14.78	14.88	14.32	14.46	8,813,479	-0.35(-2.36%)
Feb 25, 2003	14.44	14.85	14.33	14.81	11,439,383	+0.37(+2.55%)
Feb 24, 2003	14.47	14.53	14.23	14.44	10,961,262	-0.03(-0.17%)
Feb 21, 2003	14.19	14.68	14.07	14.47	10,306,546	+0.37(+2.62%)
Feb 20, 2003	14.11	14.20	13.82	14.10	8,450,529	+0.11(+0.81%)
Feb 19, 2003	14.22	14.22	13.90	13.98	7,212,918	-0.14(-1.02%)
Feb 18, 2003	13.83	14.14	13.83	14.13	12,444,732	+0.38(+2.77%)
Feb 14, 2003	14.10	14.10	13.47	13.75	14,324,262	-0.26(-1.83%)
Feb 13, 2003	14.25	14.32	13.72	14.00	10,713,164	-0.48(-3.28%)
Feb 12, 2003	14.72	14.75	14.43	14.48	6,665,535	-0.11(-0.73%)
Feb 11, 2003	15.10	15.12	14.47	14.58	7,947,455	-0.17(-1.14%)
Feb 10, 2003	14.49	14.92	14.42	14.75	7,752,303	+0.29(+1.99%)
Feb 07, 2003	14.50	14.59	14.37	14.47	7,485,330	-0.15(-1.03%)
Feb 06, 2003	14.55	14.66	14.38	14.62	5,641,791	+0.02(+0.13%)
Feb 05, 2003	14.88	14.91	14.38	14.60	8,313,603	+0.02(+0.13%)
Feb 04, 2003	15.00	15.05	14.45	14.58	8,329,759	-0.30(-2.02%)

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.