Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 15.94 16.30 15.75 16.15 12,026,820 +0.21(+1.31%)
Apr 29, 2003 15.87 16.00 15.62 15.94 13,661,631 +0.54(+3.49%)
Apr 28, 2003 15.30 15.46 15.08 15.41 7,576,196 +0.26(+1.71%)
Apr 25, 2003 15.62 15.75 15.12 15.15 7,929,438 -0.47(-3.00%)
Apr 24, 2003 15.53 15.68 15.40 15.61 9,600,774 -0.07(-0.44%)
Apr 23, 2003 15.08 15.73 15.06 15.68 13,547,942 +0.64(+4.25%)
Apr 22, 2003 14.44 15.10 14.43 15.05 11,725,442 +0.63(+4.34%)
Apr 21, 2003 14.38 14.58 14.37 14.42 12,697,094 +0.17(+1.20%)
Apr 17, 2003 13.95 14.26 13.95 14.25 7,786,971 +0.24(+1.72%)
Apr 16, 2003 14.39 14.40 13.98 14.01 8,120,606 -0.25(-1.73%)
Apr 15, 2003 14.24 14.69 14.18 14.25 8,689,366 -0.01(-0.04%)
Apr 14, 2003 14.06 14.29 14.04 14.26 5,608,700 +0.22(+1.58%)
Apr 11, 2003 14.10 14.74 13.95 14.04 8,760,046 -0.03(-0.22%)
Apr 10, 2003 13.98 14.13 13.89 14.07 9,001,338 +0.07(+0.50%)
Apr 09, 2003 14.23 14.46 13.99 14.00 9,976,627 -0.27(-1.90%)
Apr 08, 2003 14.17 14.44 14.11 14.27 8,474,796 +0.07(+0.49%)
Apr 07, 2003 14.56 14.67 14.15 14.20 9,081,822 -0.03(-0.18%)
Apr 04, 2003 14.05 14.29 14.04 14.23 9,056,048 +0.14(+0.99%)
Apr 03, 2003 13.83 14.35 13.82 14.09 10,376,198 +0.20(+1.41%)
Apr 02, 2003 13.88 14.04 13.81 13.89 13,854,696 +0.08(+0.55%)
Apr 01, 2003 13.48 13.82 13.47 13.82 11,066,079 +0.46(+3.41%)
Mar 31, 2003 13.47 13.60 13.36 13.36 9,389,209 -0.27(-1.99%)
Mar 28, 2003 13.60 13.81 13.47 13.64 12,417,537 +0.04(+0.28%)
Mar 27, 2003 13.33 13.66 13.31 13.60 11,977,487 +0.10(+0.75%)
Mar 26, 2003 13.72 13.72 13.38 13.50 11,783,473 -0.39(-2.78%)
Mar 25, 2003 13.76 13.97 13.57 13.88 9,275,520 +0.31(+2.28%)
Mar 24, 2003 14.13 14.13 13.48 13.57 10,702,085 -0.55(-3.90%)
Mar 21, 2003 14.36 14.36 13.99 14.12 14,496,192 +0.13(+0.95%)
Mar 20, 2003 14.04 14.17 13.70 13.99 10,896,573 -0.31(-2.17%)
Mar 19, 2003 14.19 14.36 14.04 14.30 7,476,580 +0.11(+0.76%)
Mar 18, 2003 14.18 14.29 13.98 14.19 8,017,037 +0.01(+0.09%)
Mar 17, 2003 13.73 14.22 13.60 14.18 8,744,076 +0.48(+3.51%)
Mar 14, 2003 13.82 14.01 13.59 13.70 12,432,242 +0.01(+0.05%)
Mar 13, 2003 13.79 13.83 13.45 13.69 9,587,966 +0.13(+0.98%)
Mar 12, 2003 13.47 13.60 13.31 13.56 10,059,957 -0.04(-0.28%)
Mar 11, 2003 14.17 14.17 13.28 13.60 13,775,161 -0.64(-4.49%)
Mar 10, 2003 13.91 14.77 13.60 14.24 14,135,835 -0.18(-1.27%)
Mar 07, 2003 14.48 14.48 14.02 14.42 10,762,487 +0.17(+1.20%)
Mar 06, 2003 14.55 14.58 14.15 14.25 10,191,671 -0.39(-2.68%)
Mar 05, 2003 14.40 14.85 14.40 14.64 10,576,695 +0.20(+1.36%)
Mar 04, 2003 14.82 14.82 14.44 14.44 6,527,065 -0.31(-2.10%)
Mar 03, 2003 15.05 15.14 14.67 14.75 7,623,790 +0.02(+0.13%)
Feb 28, 2003 14.86 14.96 14.62 14.74 7,060,881 -0.22(-1.48%)
Feb 27, 2003 14.65 15.15 14.58 14.96 7,483,537 +0.33(+2.25%)
Feb 26, 2003 14.95 15.05 14.48 14.63 8,712,136 -0.35(-2.36%)
Feb 25, 2003 14.61 15.03 14.50 14.98 11,307,845 +0.37(+2.55%)
Feb 24, 2003 14.64 14.70 14.39 14.61 10,835,223 -0.03(-0.17%)
Feb 21, 2003 14.36 14.86 14.23 14.63 10,188,034 +0.37(+2.62%)
Feb 20, 2003 14.27 14.36 13.98 14.26 8,353,359 +0.11(+0.81%)
Feb 19, 2003 14.39 14.39 14.07 14.15 7,129,979 -0.15(-1.02%)
Feb 18, 2003 14.00 14.31 14.00 14.29 12,301,634 +0.39(+2.77%)
Feb 14, 2003 14.26 14.26 13.63 13.91 14,159,553 -0.26(-1.83%)
Feb 13, 2003 14.42 14.48 13.88 14.17 10,589,977 -0.48(-3.28%)
Feb 12, 2003 14.89 14.93 14.60 14.65 6,588,890 -0.11(-0.73%)
Feb 11, 2003 15.27 15.29 14.63 14.75 7,856,070 -0.17(-1.14%)
Feb 10, 2003 14.66 15.10 14.58 14.93 7,663,163 +0.29(+1.99%)
Feb 07, 2003 14.67 14.76 14.53 14.63 7,399,259 -0.15(-1.03%)
Feb 06, 2003 14.72 14.83 14.55 14.79 5,576,918 +0.02(+0.13%)
Feb 05, 2003 15.05 15.08 14.55 14.77 8,218,008 +0.02(+0.13%)
Feb 04, 2003 15.18 15.23 14.62 14.75 8,233,978 -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.