Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.16 +0.91 (+1.70%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.91 16.00 15.84 15.98 7,807,685 +0.01(+0.08%)
May 27, 2004 15.87 16.00 15.82 15.97 7,895,758 +0.13(+0.80%)
May 26, 2004 15.86 15.91 15.77 15.84 6,470,774 -0.04(-0.24%)
May 25, 2004 15.67 15.91 15.67 15.88 7,407,481 +0.11(+0.72%)
May 24, 2004 15.85 15.87 15.64 15.77 7,236,237 -0.09(-0.56%)
May 21, 2004 16.41 16.41 15.75 15.86 9,059,843 -0.03(-0.16%)
May 20, 2004 16.00 16.09 15.85 15.88 9,871,161 -0.24(-1.49%)
May 19, 2004 16.22 16.38 16.06 16.12 6,659,570 -0.04(-0.23%)
May 18, 2004 16.13 16.31 16.10 16.16 6,183,153 +0.08(+0.47%)
May 17, 2004 16.00 16.25 15.98 16.08 6,424,919 -0.15(-0.90%)
May 14, 2004 16.03 16.31 16.03 16.23 6,310,914 +0.11(+0.71%)
May 13, 2004 16.17 16.22 16.04 16.11 6,232,012 -0.06(-0.35%)
May 12, 2004 15.97 16.19 15.87 16.17 6,690,404 +0.08(+0.47%)
May 11, 2004 16.06 16.14 15.94 16.10 7,600,705 +0.04(+0.28%)
May 10, 2004 16.38 16.39 15.86 16.05 11,349,273 -0.39(-2.38%)
May 07, 2004 16.56 16.68 16.44 16.44 10,490,994 -0.11(-0.69%)
May 06, 2004 16.47 16.63 16.37 16.56 11,085,211 +0.08(+0.50%)
May 05, 2004 16.51 16.71 16.43 16.47 12,151,894 +0.17(+1.05%)
May 04, 2004 16.32 16.39 16.11 16.30 10,286,069 +0.11(+0.66%)
May 03, 2004 16.06 16.21 15.94 16.20 9,172,109 +0.32(+2.03%)
Apr 30, 2004 16.03 16.15 15.87 15.87 11,029,079 -0.13(-0.79%)
Apr 29, 2004 16.20 16.24 15.87 16.00 14,697,796 -0.11(-0.71%)
Apr 28, 2004 15.86 16.21 15.72 16.11 19,452,960 +0.48(+3.07%)
Apr 27, 2004 15.86 15.86 15.56 15.63 13,225,217 -0.03(-0.16%)
Apr 26, 2004 15.81 15.82 15.59 15.66 10,209,539 -0.09(-0.56%)
Apr 23, 2004 15.62 15.80 15.56 15.75 11,653,023 +0.13(+0.81%)
Apr 22, 2004 15.43 15.67 15.34 15.62 11,340,893 +0.20(+1.31%)
Apr 21, 2004 15.39 15.60 15.37 15.42 14,341,392 +0.14(+0.91%)
Apr 20, 2004 15.52 15.67 15.28 15.28 8,503,891 -0.23(-1.51%)
Apr 19, 2004 15.73 15.77 15.44 15.51 9,301,135 -0.22(-1.41%)
Apr 16, 2004 15.80 15.97 15.61 15.73 13,465,245 -0.06(-0.36%)
Apr 15, 2004 15.53 15.87 15.49 15.79 20,413,070 +0.30(+1.92%)
Apr 14, 2004 15.24 15.70 15.23 15.49 11,567,796 +0.27(+1.74%)
Apr 13, 2004 15.49 15.55 15.23 15.23 9,013,356 -0.18(-1.19%)
Apr 12, 2004 15.34 15.43 15.22 15.41 6,657,989 +0.22(+1.46%)
Apr 08, 2004 15.62 15.65 15.12 15.19 9,261,763 -0.20(-1.31%)
Apr 07, 2004 15.39 15.52 15.30 15.39 6,795,712 +0.00(+0.00%)
Apr 06, 2004 15.59 15.65 15.35 15.39 7,999,802 -0.19(-1.22%)
Apr 05, 2004 15.41 15.65 15.40 15.58 10,436,758 +0.18(+1.15%)
Apr 02, 2004 15.70 15.71 15.32 15.41 11,430,705 +0.03(+0.21%)
Apr 01, 2004 15.29 15.49 15.29 15.37 13,563,279 +0.05(+0.33%)
Mar 31, 2004 15.13 15.42 15.08 15.32 12,449,161 +0.01(+0.08%)
Mar 30, 2004 15.39 15.53 15.11 15.31 13,793,819 -0.08(-0.49%)
Mar 29, 2004 15.32 15.46 15.28 15.39 11,168,383 +0.13(+0.83%)
Mar 26, 2004 15.20 15.43 15.06 15.26 12,929,373 +0.06(+0.42%)
Mar 25, 2004 15.24 15.34 15.03 15.20 14,648,462 +0.02(+0.12%)
Mar 24, 2004 15.40 15.41 15.00 15.18 16,476,654 -0.18(-1.19%)
Mar 23, 2004 15.53 15.56 15.36 15.36 13,251,940 -0.10(-0.65%)
Mar 22, 2004 15.94 15.94 15.43 15.46 14,645,932 -0.47(-2.98%)
Mar 19, 2004 16.00 16.09 15.94 15.94 10,546,494 -0.19(-1.18%)
Mar 18, 2004 16.13 16.39 16.04 16.13 8,130,251 -0.02(-0.12%)
Mar 17, 2004 16.10 16.27 16.06 16.15 10,979,271 +0.18(+1.11%)
Mar 16, 2004 16.03 16.10 15.72 15.97 13,720,926 +0.04(+0.24%)
Mar 15, 2004 16.33 16.33 15.87 15.93 12,646,496 -0.40(-2.48%)
Mar 12, 2004 16.23 16.44 16.20 16.34 9,344,619 +0.16(+0.98%)
Mar 11, 2004 16.19 16.38 16.05 16.18 21,594,548 -0.31(-1.88%)
Mar 10, 2004 17.11 17.14 16.44 16.49 22,046,140 -0.71(-4.15%)
Mar 09, 2004 17.39 17.49 17.11 17.20 17,356,122 -0.44(-2.51%)
Mar 08, 2004 17.77 17.81 17.64 17.64 8,505,314 -0.21(-1.17%)
Mar 05, 2004 17.71 17.89 17.69 17.85 7,287,942 +0.03(+0.14%)
Mar 04, 2004 17.94 17.94 17.71 17.83 7,432,623 +0.04(+0.21%)
Mar 03, 2004 17.59 17.82 17.51 17.79 7,524,333 +0.01(+0.04%)
Mar 02, 2004 17.74 17.87 17.68 17.78 7,199,394 -0.08(-0.42%)
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.