Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 17.14 17.19 16.65 17.19 8,525,079 +0.02(+0.11%)
Jun 30, 2003 17.49 17.56 17.17 17.17 8,408,702 -0.24(-1.38%)
Jun 27, 2003 17.74 17.74 17.26 17.41 7,359,729 -0.33(-1.85%)
Jun 26, 2003 17.30 17.74 17.27 17.74 9,789,887 +0.34(+1.93%)
Jun 25, 2003 17.61 17.73 17.30 17.40 8,251,846 -0.08(-0.47%)
Jun 24, 2003 17.62 17.71 17.40 17.49 6,685,976 -0.13(-0.72%)
Jun 23, 2003 17.96 18.02 17.42 17.61 8,562,870 -0.53(-2.93%)
Jun 20, 2003 17.99 18.26 17.84 18.14 13,268,542 +0.28(+1.56%)
Jun 19, 2003 18.34 18.34 17.77 17.87 8,769,692 -0.36(-1.98%)
Jun 18, 2003 18.26 18.47 18.09 18.23 11,063,075 -0.03(-0.14%)
Jun 17, 2003 18.12 18.47 17.71 18.25 17,238,954 +0.49(+2.78%)
Jun 16, 2003 17.14 17.83 17.10 17.76 13,032,310 +0.62(+3.62%)
Jun 13, 2003 17.12 17.27 16.91 17.14 6,217,623 +0.03(+0.18%)
Jun 12, 2003 17.27 17.29 17.02 17.11 7,577,777 +0.00(+0.00%)
Jun 11, 2003 16.94 17.14 16.89 17.11 10,075,294 +0.18(+1.05%)
Jun 10, 2003 16.84 17.01 16.60 16.93 7,053,607 +0.15(+0.87%)
Jun 09, 2003 17.04 17.06 16.72 16.78 9,514,756 -0.25(-1.45%)
Jun 06, 2003 17.55 17.89 16.70 17.03 18,337,734 +0.02(+0.11%)
Jun 05, 2003 16.37 17.83 16.22 17.01 14,280,357 +0.59(+3.62%)
Jun 04, 2003 16.54 16.57 16.32 16.42 7,678,658 +0.03(+0.15%)
Jun 03, 2003 16.54 16.70 16.13 16.39 10,041,615 -0.05(-0.31%)
Jun 02, 2003 17.17 17.17 16.38 16.44 12,696,145 +0.25(+1.56%)
May 30, 2003 16.06 16.35 15.98 16.19 10,720,901 +0.49(+3.10%)
May 29, 2003 15.92 16.15 15.63 15.70 9,115,343 -0.04(-0.28%)
May 28, 2003 15.80 15.84 15.55 15.75 7,071,949 +0.00(+0.00%)
May 27, 2003 15.21 15.78 15.21 15.75 10,793,479 +0.17(+1.10%)
May 23, 2003 15.18 15.68 15.03 15.58 11,308,952 +0.23(+1.53%)
May 22, 2003 15.19 15.53 15.18 15.34 8,556,387 +0.17(+1.13%)
May 21, 2003 14.67 15.24 14.67 15.17 14,699,851 +0.40(+2.74%)
May 20, 2003 15.46 15.46 14.55 14.77 28,688,002 -0.70(-4.50%)
May 19, 2003 16.12 16.12 14.86 15.46 24,863,694 -0.87(-5.31%)
May 16, 2003 16.44 16.58 16.33 16.33 9,531,675 -0.35(-2.09%)
May 15, 2003 16.76 16.76 16.52 16.68 6,088,438 +0.06(+0.38%)
May 14, 2003 16.70 16.72 16.39 16.61 6,973,598 +0.06(+0.34%)
May 13, 2003 16.58 16.87 16.38 16.56 7,637,389 -0.09(-0.53%)
May 12, 2003 16.38 16.72 16.34 16.65 8,573,780 +0.25(+1.50%)
May 09, 2003 16.18 16.44 15.84 16.40 6,792,708 +0.21(+1.29%)
May 08, 2003 16.19 16.29 16.05 16.19 7,193,544 -0.16(-0.97%)
May 07, 2003 16.30 16.41 16.10 16.35 8,475,429 +0.05(+0.31%)
May 06, 2003 16.20 16.30 15.97 16.30 10,619,704 -0.01(-0.04%)
May 05, 2003 16.23 16.41 16.08 16.30 6,730,725 -0.04(-0.27%)
May 02, 2003 16.06 16.41 15.99 16.35 6,781,007 +0.20(+1.21%)
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.