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 (%)
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%)
Nov 03, 2003 16.09 16.09 16.08 16.04 6,883,311 +0.00(+0.00%)
Oct 31, 2003 15.97 16.06 15.92 16.04 9,284,216 +0.23(+1.44%)
Oct 30, 2003 15.80 15.89 15.75 15.82 7,550,106 +0.01(+0.08%)
Oct 29, 2003 16.10 16.10 15.75 15.80 12,310,805 -0.27(-1.69%)
Oct 28, 2003 15.97 16.11 15.84 16.08 7,828,399 +0.20(+1.23%)
Oct 27, 2003 15.81 15.97 15.80 15.88 10,291,920 +0.08(+0.52%)
Oct 24, 2003 15.72 15.80 15.57 15.80 8,395,104 -0.08(-0.48%)
Oct 23, 2003 15.65 15.92 15.42 15.87 11,658,083 +0.54(+3.50%)
Oct 22, 2003 15.87 15.87 15.34 15.34 12,112,838 -0.54(-3.39%)
Oct 21, 2003 15.65 15.99 15.65 15.87 11,660,455 +0.09(+0.60%)
Oct 20, 2003 15.75 15.78 15.32 15.78 14,674,710 -0.01(-0.08%)
Oct 17, 2003 15.90 15.99 15.72 15.79 10,920,450 -0.11(-0.68%)
Oct 16, 2003 15.96 16.03 15.82 15.90 7,400,524 -0.09(-0.55%)
Oct 15, 2003 15.93 16.03 15.86 15.99 10,904,638 +0.06(+0.36%)
Oct 14, 2003 16.03 16.01 15.86 15.93 7,779,381 -0.09(-0.59%)
Oct 13, 2003 16.13 16.18 15.99 16.03 6,812,947 -0.10(-0.63%)
Oct 10, 2003 15.94 16.18 15.94 16.13 7,316,404 -0.04(-0.24%)
Oct 09, 2003 16.44 16.45 16.03 16.16 10,564,994 -0.10(-0.62%)
Oct 08, 2003 15.91 15.91 15.91 16.27 7,502,038 -0.11(-0.69%)
Oct 07, 2003 16.48 16.49 16.15 16.38 8,764,157 -0.10(-0.61%)
Oct 06, 2003 16.32 16.56 16.32 16.48 6,512,360 +0.13(+0.77%)
Oct 03, 2003 16.75 16.76 16.39 16.35 8,131,358 -0.16(-0.96%)
Oct 02, 2003 16.41 16.59 16.33 16.51 6,399,620 +0.05(+0.31%)
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.