Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.67 +0.42 (+0.80%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 16.15 16.25 15.75 16.15 8,849,384 +0.00(+0.00%)
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%)
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.