Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.77 12.96 12.72 12.96 14,200,054 +0.19(+1.46%)
Jul 29, 2004 13.02 13.16 12.58 12.77 36,402,336 -0.57(-4.24%)
Jul 28, 2004 13.40 13.44 13.16 13.34 8,908,934 -0.06(-0.46%)
Jul 27, 2004 13.24 13.43 13.21 13.40 8,300,635 +0.16(+1.20%)
Jul 26, 2004 13.30 13.35 13.11 13.24 6,768,669 -0.06(-0.47%)
Jul 23, 2004 13.28 13.38 13.28 13.31 8,474,485 +0.02(+0.17%)
Jul 22, 2004 13.17 13.30 13.13 13.28 10,926,231 +0.10(+0.73%)
Jul 21, 2004 13.30 13.41 13.17 13.19 8,982,078 -0.13(-0.98%)
Jul 20, 2004 13.36 13.41 13.22 13.32 11,623,221 -0.07(-0.51%)
Jul 19, 2004 13.39 13.43 13.34 13.39 7,262,305 +0.05(+0.38%)
Jul 16, 2004 13.37 13.45 13.07 13.34 9,324,478 -0.03(-0.21%)
Jul 15, 2004 13.50 13.55 13.36 13.36 7,939,331 -0.16(-1.21%)
Jul 14, 2004 13.68 13.75 13.49 13.53 10,162,987 -0.18(-1.28%)
Jul 13, 2004 13.64 13.74 13.61 13.70 5,354,547 +0.07(+0.54%)
Jul 12, 2004 13.63 13.70 13.57 13.63 5,031,759 +0.00(+0.00%)
Jul 09, 2004 13.59 13.80 13.58 13.63 7,520,783 +0.15(+1.09%)
Jul 08, 2004 13.45 13.74 13.45 13.48 8,236,148 -0.04(-0.29%)
Jul 07, 2004 13.54 13.54 13.42 13.52 10,735,420 -0.02(-0.17%)
Jul 06, 2004 13.73 13.78 13.53 13.54 9,413,523 -0.12(-0.91%)
Jul 02, 2004 13.66 13.76 13.62 13.67 6,250,123 -0.10(-0.70%)
Jul 01, 2004 13.84 13.87 13.65 13.77 9,898,148 -0.10(-0.73%)
Jun 30, 2004 13.88 13.90 13.82 13.87 12,382,579 -0.08(-0.61%)
Jun 29, 2004 14.00 14.03 13.93 13.95 7,019,197 -0.05(-0.36%)
Jun 28, 2004 13.98 14.09 13.94 14.00 8,783,140 +0.11(+0.77%)
Jun 25, 2004 14.03 14.07 13.90 13.90 12,758,017 -0.11(-0.81%)
Jun 24, 2004 14.15 14.16 14.01 14.01 9,386,845 -0.15(-1.04%)
Jun 23, 2004 14.21 14.23 14.01 14.16 14,533,090 -0.08(-0.60%)
Jun 22, 2004 14.30 14.33 14.20 14.24 8,245,512 -0.08(-0.55%)
Jun 21, 2004 14.32 14.41 14.29 14.32 6,945,523 +0.00(+0.00%)
Jun 18, 2004 14.40 14.54 14.31 14.32 10,946,196 -0.23(-1.56%)
Jun 17, 2004 14.48 14.57 14.42 14.55 5,561,436 +0.00(+0.00%)
Jun 16, 2004 14.60 14.68 14.48 14.55 6,864,428 -0.08(-0.54%)
Jun 15, 2004 14.66 14.77 14.57 14.63 8,057,704 +0.03(+0.23%)
Jun 14, 2004 14.55 14.73 14.54 14.59 7,541,454 -0.04(-0.27%)
Jun 10, 2004 14.56 14.63 14.54 14.63 6,106,484 +0.12(+0.86%)
Jun 09, 2004 14.60 14.70 14.45 14.51 6,097,297 -0.15(-1.04%)
Jun 08, 2004 14.69 14.77 14.60 14.66 8,752,575 +0.00(+0.00%)
Jun 07, 2004 14.46 14.68 14.46 14.66 8,812,998 +0.24(+1.69%)
Jun 04, 2004 14.27 14.42 14.27 14.42 9,493,735 +0.17(+1.19%)
Jun 03, 2004 14.32 14.36 14.22 14.25 5,956,309 -0.07(-0.48%)
Jun 02, 2004 14.34 14.38 14.17 14.31 7,192,517 +0.02(+0.12%)
Jun 01, 2004 14.29 14.33 14.22 14.30 7,532,797 -0.01(-0.04%)
May 28, 2004 14.24 14.32 14.18 14.30 8,723,953 +0.01(+0.08%)
May 27, 2004 14.20 14.32 14.16 14.29 8,822,362 +0.11(+0.80%)
May 26, 2004 14.20 14.23 14.11 14.18 7,230,150 -0.03(-0.24%)
May 25, 2004 14.02 14.23 14.02 14.21 8,276,784 +0.10(+0.72%)
May 24, 2004 14.18 14.21 14.00 14.11 8,085,443 -0.08(-0.56%)
May 21, 2004 14.68 14.68 14.10 14.19 10,123,058 -0.02(-0.16%)
May 20, 2004 14.32 14.40 14.18 14.21 11,029,587 -0.22(-1.49%)
May 19, 2004 14.52 14.66 14.37 14.43 7,441,102 -0.03(-0.23%)
May 18, 2004 14.43 14.60 14.41 14.46 6,908,774 +0.07(+0.47%)
May 17, 2004 14.32 14.55 14.30 14.39 7,178,913 -0.13(-0.90%)
May 14, 2004 14.35 14.60 14.35 14.52 7,051,529 +0.10(+0.71%)
May 13, 2004 14.47 14.52 14.35 14.42 6,963,367 -0.05(-0.35%)
May 12, 2004 14.29 14.49 14.20 14.47 7,475,554 +0.07(+0.47%)
May 11, 2004 14.37 14.44 14.26 14.40 8,492,683 +0.04(+0.28%)
May 10, 2004 14.66 14.67 14.19 14.37 12,681,163 -0.35(-2.38%)
May 07, 2004 14.82 14.93 14.72 14.72 11,722,161 -0.10(-0.69%)
May 06, 2004 14.74 14.88 14.65 14.82 12,386,112 +0.07(+0.50%)
May 05, 2004 14.77 14.95 14.70 14.74 13,577,975 +0.15(+1.05%)
May 04, 2004 14.60 14.67 14.42 14.59 11,493,187 +0.10(+0.66%)
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.