Bristol-Myers Squibb (NY: BMY )

70.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 26.60 26.75 26.10 26.20 6,223,500 -0.28(-1.06%)
Jul 30, 2003 26.17 26.64 26.10 26.48 4,496,700 +0.31(+1.18%)
Jul 29, 2003 26.00 26.56 25.80 26.17 7,437,000 +0.10(+0.38%)
Jul 28, 2003 26.35 26.35 25.94 26.07 6,051,200 -0.28(-1.06%)
Jul 25, 2003 26.80 26.80 26.01 26.35 5,895,500 -0.09(-0.34%)
Jul 24, 2003 26.88 26.90 26.40 26.44 10,245,000 +0.57(+2.20%)
Jul 23, 2003 26.00 26.00 25.28 25.87 7,944,900 -0.39(-1.49%)
Jul 22, 2003 25.99 26.36 25.99 26.26 7,449,700 +0.26(+1.00%)
Jul 21, 2003 26.67 26.67 25.97 26.00 3,996,900 -0.67(-2.51%)
Jul 18, 2003 26.80 26.80 26.20 26.67 4,445,000 +0.09(+0.34%)
Jul 17, 2003 26.75 26.96 26.37 26.58 3,828,800 -0.17(-0.64%)
Jul 16, 2003 26.99 27.00 26.52 26.75 3,850,200 +0.07(+0.26%)
Jul 15, 2003 27.25 27.30 26.60 26.68 6,070,100 -0.43(-1.59%)
Jul 14, 2003 27.28 27.36 26.97 27.11 5,747,500 -0.05(-0.18%)
Jul 11, 2003 26.99 27.19 26.88 27.16 4,195,900 +0.06(+0.22%)
Jul 10, 2003 27.37 27.40 26.90 27.10 3,722,900 -0.21(-0.77%)
Jul 09, 2003 27.45 27.67 27.31 27.31 3,289,900 -0.29(-1.05%)
Jul 08, 2003 27.30 27.62 27.27 27.60 4,062,300 +0.07(+0.25%)
Jul 07, 2003 27.57 27.67 27.40 27.53 4,633,800 +0.27(+0.99%)
Jul 03, 2003 27.30 27.49 27.20 27.26 2,774,100 -0.22(-0.80%)
Jul 02, 2003 27.15 27.55 27.00 27.48 4,433,700 +0.30(+1.10%)
Jul 01, 2003 27.10 27.18 26.32 27.18 5,391,500 +0.03(+0.11%)
Jun 30, 2003 27.65 27.76 27.15 27.15 5,317,900 -0.38(-1.38%)
Jun 27, 2003 28.05 28.05 27.29 27.53 4,654,500 -0.52(-1.85%)
Jun 26, 2003 27.35 28.05 27.30 28.05 6,191,400 +0.53(+1.93%)
Jun 25, 2003 27.85 28.04 27.35 27.52 5,218,700 -0.13(-0.47%)
Jun 24, 2003 27.86 28.00 27.52 27.65 4,228,400 -0.20(-0.72%)
Jun 23, 2003 28.40 28.50 27.54 27.85 5,415,400 -0.84(-2.93%)
Jun 20, 2003 28.45 28.88 28.21 28.69 8,391,400 +0.44(+1.56%)
Jun 19, 2003 29.00 29.00 28.10 28.25 5,546,200 -0.57(-1.98%)
Jun 18, 2003 28.88 29.21 28.60 28.82 6,996,600 -0.04(-0.14%)
Jun 17, 2003 28.65 29.20 28.00 28.86 10,902,400 +0.78(+2.78%)
Jun 16, 2003 27.10 28.20 27.04 28.08 8,242,000 +0.98(+3.62%)
Jun 13, 2003 27.07 27.30 26.74 27.10 3,932,200 +0.05(+0.18%)
Jun 12, 2003 27.30 27.34 26.91 27.05 4,792,400 +0.00(+0.00%)
Jun 11, 2003 26.78 27.10 26.71 27.05 6,371,900 +0.28(+1.05%)
Jun 10, 2003 26.63 26.89 26.25 26.77 4,460,900 +0.23(+0.87%)
Jun 09, 2003 26.95 26.97 26.43 26.54 6,017,400 -0.39(-1.45%)
Jun 06, 2003 27.75 28.29 26.40 26.93 11,597,300 +0.03(+0.11%)
Jun 05, 2003 25.88 28.20 25.65 26.90 9,031,300 +0.94(+3.62%)
Jun 04, 2003 26.15 26.20 25.80 25.96 4,856,200 +0.04(+0.15%)
Jun 03, 2003 26.15 26.40 25.50 25.92 6,350,600 -0.08(-0.31%)
Jun 02, 2003 27.15 27.15 25.90 26.00 8,029,400 +0.40(+1.56%)
May 30, 2003 25.40 25.85 25.26 25.60 6,780,200 +0.77(+3.10%)
May 29, 2003 25.18 25.54 24.71 24.83 5,764,800 -0.07(-0.28%)
May 28, 2003 24.98 25.05 24.59 24.90 4,472,500 +0.00(+0.00%)
May 27, 2003 24.05 24.95 24.05 24.90 6,826,100 +0.27(+1.10%)
May 23, 2003 24.00 24.80 23.76 24.63 7,152,100 +0.37(+1.53%)
May 22, 2003 24.02 24.55 24.00 24.26 5,411,300 +0.27(+1.13%)
May 21, 2003 23.20 24.10 23.20 23.99 9,296,600 +0.64(+2.74%)
May 20, 2003 24.45 24.45 23.00 23.35 18,143,100 -1.10(-4.50%)
May 19, 2003 25.49 25.49 23.50 24.45 15,724,500 -1.37(-5.31%)
May 16, 2003 26.00 26.21 25.82 25.82 6,028,100 -0.55(-2.09%)
May 15, 2003 26.50 26.50 26.12 26.37 3,850,500 +0.10(+0.38%)
May 14, 2003 26.40 26.43 25.92 26.27 4,410,300 +0.09(+0.34%)
May 13, 2003 26.22 26.68 25.90 26.18 4,830,100 -0.14(-0.53%)
May 12, 2003 25.90 26.44 25.83 26.32 5,422,300 +0.39(+1.50%)
May 09, 2003 25.59 26.00 25.05 25.93 4,295,900 +0.33(+1.29%)
May 08, 2003 25.60 25.75 25.38 25.60 4,549,400 -0.25(-0.97%)
May 07, 2003 25.77 25.95 25.45 25.85 5,360,100 +0.08(+0.31%)
May 06, 2003 25.62 25.77 25.25 25.77 6,716,200 -0.01(-0.04%)
May 05, 2003 25.67 25.95 25.43 25.78 4,256,700 -0.07(-0.27%)
May 02, 2003 25.39 25.94 25.29 25.85 4,288,500 +0.31(+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.