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 (%)
Oct 29, 2004 15.08 15.13 14.61 14.82 16,614,693 -0.37(-2.42%)
Oct 28, 2004 15.15 15.29 14.99 15.18 6,336,372 +0.03(+0.21%)
Oct 27, 2004 14.74 15.18 14.70 15.15 10,497,793 +0.42(+2.83%)
Oct 26, 2004 14.51 14.74 14.50 14.74 8,240,145 +0.22(+1.53%)
Oct 25, 2004 14.79 14.82 14.45 14.51 10,023,589 -0.27(-1.84%)
Oct 22, 2004 14.67 14.90 14.67 14.79 7,941,613 +0.08(+0.56%)
Oct 21, 2004 14.69 14.82 14.55 14.70 6,787,016 -0.06(-0.43%)
Oct 20, 2004 14.77 14.85 14.68 14.77 6,183,311 -0.01(-0.04%)
Oct 19, 2004 14.86 14.93 14.74 14.77 7,265,015 -0.08(-0.55%)
Oct 18, 2004 14.65 14.87 14.65 14.86 9,174,323 +0.30(+2.09%)
Oct 15, 2004 14.41 14.69 14.41 14.55 11,523,838 +0.01(+0.04%)
Oct 14, 2004 14.63 14.79 14.52 14.55 6,749,699 -0.04(-0.26%)
Oct 13, 2004 14.70 14.80 14.44 14.58 11,643,378 -0.03(-0.17%)
Oct 12, 2004 14.55 14.65 14.49 14.61 9,462,260 -0.06(-0.43%)
Oct 11, 2004 14.64 14.77 14.64 14.67 3,928,193 -0.03(-0.17%)
Oct 08, 2004 14.77 14.86 14.64 14.70 6,643,758 -0.16(-1.11%)
Oct 07, 2004 15.24 15.28 14.80 14.86 10,506,173 -0.43(-2.81%)
Oct 06, 2004 15.22 15.30 15.06 15.29 7,940,981 +0.01(+0.08%)
Oct 05, 2004 15.34 15.43 15.22 15.28 6,668,741 -0.12(-0.78%)
Oct 04, 2004 14.86 15.51 14.86 15.40 11,422,799 +0.13(+0.87%)
Oct 01, 2004 15.06 15.28 15.03 15.27 7,649,406 +0.30(+1.99%)
Sep 30, 2004 15.12 15.13 14.79 14.97 11,521,625 -0.12(-0.80%)
Sep 29, 2004 14.93 15.10 14.91 15.09 6,772,468 +0.01(+0.04%)
Sep 28, 2004 15.10 15.15 15.00 15.08 7,322,412 +0.03(+0.21%)
Sep 27, 2004 15.19 15.24 15.03 15.05 9,116,292 -0.25(-1.61%)
Sep 24, 2004 15.15 15.39 15.15 15.30 5,396,186 +0.18(+1.21%)
Sep 23, 2004 15.28 15.42 15.10 15.12 5,737,568 -0.13(-0.87%)
Sep 22, 2004 15.48 15.53 15.18 15.25 7,769,103 -0.22(-1.39%)
Sep 21, 2004 15.40 15.50 15.34 15.46 5,994,356 +0.13(+0.87%)
Sep 20, 2004 15.36 15.61 15.29 15.33 7,800,886 -0.28(-1.78%)
Sep 17, 2004 15.62 15.63 15.46 15.61 9,428,897 +0.17(+1.11%)
Sep 16, 2004 15.41 15.55 15.36 15.44 7,081,753 +0.09(+0.62%)
Sep 15, 2004 15.42 15.42 15.23 15.34 7,036,372 -0.01(-0.04%)
Sep 14, 2004 15.32 15.45 15.28 15.35 7,043,013 +0.06(+0.41%)
Sep 13, 2004 15.24 15.32 15.15 15.29 8,576,310 +0.11(+0.71%)
Sep 10, 2004 15.12 15.21 15.08 15.18 7,949,361 +0.12(+0.80%)
Sep 09, 2004 15.17 15.17 15.02 15.06 4,793,429 -0.04(-0.25%)
Sep 08, 2004 14.96 15.15 14.93 15.10 6,873,033 +0.14(+0.93%)
Sep 07, 2004 15.02 15.15 14.84 14.96 7,996,955 -0.04(-0.25%)
Sep 03, 2004 15.02 15.16 14.98 14.99 5,110,303 +0.01(+0.04%)
Sep 02, 2004 14.95 15.07 14.81 14.99 6,631,899 +0.04(+0.25%)
Sep 01, 2004 15.01 15.07 14.85 14.95 6,697,045 -0.06(-0.38%)
Aug 31, 2004 15.08 15.13 14.92 15.01 7,184,215 -0.07(-0.46%)
Aug 30, 2004 15.24 15.34 15.06 15.08 5,311,117 -0.25(-1.61%)
Aug 27, 2004 15.05 15.34 15.01 15.32 10,048,098 +0.29(+1.94%)
Aug 26, 2004 15.03 15.10 14.97 15.03 4,764,177 +0.00(+0.00%)
Aug 25, 2004 14.71 15.07 14.68 15.03 6,835,559 +0.33(+2.24%)
Aug 24, 2004 14.85 14.85 14.65 14.70 4,344,999 -0.03(-0.21%)
Aug 23, 2004 14.70 14.89 14.70 14.74 6,756,498 -0.10(-0.68%)
Aug 20, 2004 14.65 14.86 14.59 14.84 5,364,087 +0.19(+1.30%)
Aug 19, 2004 14.56 14.69 14.55 14.65 4,790,900 -0.06(-0.39%)
Aug 18, 2004 14.48 14.72 14.43 14.70 6,589,839 +0.13(+0.87%)
Aug 17, 2004 14.52 14.65 14.49 14.58 8,842,427 +0.06(+0.39%)
Aug 16, 2004 14.32 14.62 14.29 14.52 5,234,270 +0.16(+1.15%)
Aug 13, 2004 14.64 14.65 14.29 14.36 6,071,836 -0.18(-1.26%)
Aug 12, 2004 14.58 14.77 14.51 14.54 6,547,621 -0.15(-0.99%)
Aug 11, 2004 14.28 14.70 14.28 14.69 8,543,579 +0.32(+2.25%)
Aug 10, 2004 14.23 14.37 14.17 14.36 5,637,636 +0.13(+0.93%)
Aug 09, 2004 14.26 14.37 14.19 14.23 6,526,116 -0.11(-0.75%)
Aug 06, 2004 14.34 14.49 14.28 14.34 9,546,697 -0.21(-1.43%)
Aug 05, 2004 14.67 14.75 14.53 14.55 6,340,483 -0.19(-1.29%)
Aug 04, 2004 14.65 14.85 14.56 14.74 8,291,060 +0.10(+0.69%)
Aug 03, 2004 14.74 14.81 14.31 14.63 10,541,276 -0.01(-0.09%)
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.