Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.20 16.29 16.09 16.19 12,027,105 +0.10(+0.63%)
Dec 30, 2003 15.99 16.33 15.93 16.09 18,162,564 +0.24(+1.54%)
Dec 29, 2003 15.62 15.85 15.67 15.84 9,171,476 +0.23(+1.45%)
Dec 26, 2003 15.68 15.69 15.60 15.62 2,914,285 +0.03(+0.22%)
Dec 24, 2003 15.53 15.67 15.50 15.58 5,458,787 +0.06(+0.40%)
Dec 23, 2003 15.47 15.61 15.42 15.52 10,574,997 +0.08(+0.51%)
Dec 22, 2003 15.40 15.47 15.29 15.44 8,184,912 +0.05(+0.33%)
Dec 19, 2003 15.40 15.40 15.17 15.39 10,467,931 -0.01(-0.07%)
Dec 18, 2003 15.32 15.41 15.28 15.40 8,383,850 +0.14(+0.93%)
Dec 17, 2003 15.28 15.28 15.17 15.26 9,681,542 +0.11(+0.71%)
Dec 16, 2003 14.94 15.17 14.94 15.15 9,606,101 +0.20(+1.36%)
Dec 15, 2003 15.16 15.17 14.94 14.95 9,186,493 -0.06(-0.38%)
Dec 12, 2003 14.84 15.04 14.84 15.00 7,941,981 +0.17(+1.14%)
Dec 11, 2003 14.72 14.90 14.67 14.84 7,524,317 +0.16(+1.12%)
Dec 10, 2003 14.61 14.71 14.58 14.67 7,328,559 +0.01(+0.08%)
Dec 09, 2003 14.83 14.86 14.57 14.66 8,697,098 -0.15(-0.99%)
Dec 08, 2003 14.86 14.87 14.72 14.81 8,713,883 -0.05(-0.34%)
Dec 05, 2003 14.87 14.88 14.72 14.86 7,108,419 +0.03(+0.23%)
Dec 04, 2003 15.13 15.19 14.78 14.82 16,795,616 -0.37(-2.46%)
Dec 03, 2003 15.15 15.36 15.15 15.20 8,930,665 +0.05(+0.30%)
Dec 02, 2003 15.06 15.25 15.01 15.15 8,238,975 -0.02(-0.15%)
Dec 01, 2003 15.00 15.20 14.95 15.17 8,169,541 +0.26(+1.75%)
Nov 28, 2003 14.85 14.92 14.76 14.91 3,770,992 +0.06(+0.38%)
Nov 26, 2003 14.97 15.01 14.75 14.86 7,747,636 -0.06(-0.38%)
Nov 25, 2003 15.11 15.17 14.89 14.91 9,822,000 -0.20(-1.31%)
Nov 24, 2003 14.79 15.19 14.78 15.11 11,051,318 +0.37(+2.50%)
Nov 21, 2003 14.72 14.84 14.64 14.74 10,447,437 +0.03(+0.19%)
Nov 20, 2003 15.06 15.09 14.72 14.72 8,177,845 -0.37(-2.48%)
Nov 19, 2003 15.06 15.14 14.95 15.09 6,361,076 +0.03(+0.19%)
Nov 18, 2003 15.00 15.25 15.00 15.06 9,717,761 +0.03(+0.23%)
Nov 17, 2003 14.95 15.14 14.86 15.03 9,094,445 -0.11(-0.75%)
Nov 14, 2003 14.69 15.16 14.90 15.14 19,909,722 +0.45(+3.04%)
Nov 13, 2003 14.52 14.89 13.65 14.69 16,708,867 +0.26(+1.80%)
Nov 12, 2003 14.14 14.42 14.13 14.43 9,470,590 +0.29(+2.08%)
Nov 11, 2003 14.16 14.18 14.06 14.14 6,861,955 -0.02(-0.12%)
Nov 10, 2003 14.18 14.21 14.09 14.16 6,418,849 -0.03(-0.24%)
Nov 07, 2003 14.41 14.42 14.16 14.19 9,337,552 -0.11(-0.75%)
Nov 06, 2003 14.08 14.43 14.03 14.30 18,468,038 +0.15(+1.04%)
Nov 05, 2003 14.04 14.28 14.04 14.15 8,528,018 +0.06(+0.44%)
Nov 04, 2003 14.26 14.27 14.10 14.09 10,782,063 -0.27(-1.89%)
Nov 03, 2003 14.40 14.40 14.39 14.36 7,691,100 +0.00(+0.00%)
Oct 31, 2003 14.29 14.37 14.25 14.36 10,373,762 +0.20(+1.44%)
Oct 30, 2003 14.14 14.22 14.10 14.16 8,436,146 +0.01(+0.08%)
Oct 29, 2003 14.40 14.40 14.10 14.14 13,755,535 -0.24(-1.69%)
Oct 28, 2003 14.29 14.42 14.17 14.39 8,747,098 +0.18(+1.23%)
Oct 27, 2003 14.15 14.29 14.14 14.21 11,499,724 +0.07(+0.52%)
Oct 24, 2003 14.07 14.14 13.94 14.14 9,380,308 -0.07(-0.48%)
Oct 23, 2003 14.01 14.25 13.80 14.21 13,026,213 +0.48(+3.51%)
Oct 22, 2003 14.21 14.21 13.73 13.73 13,534,336 -0.48(-3.39%)
Oct 21, 2003 14.01 14.31 14.00 14.21 13,028,863 +0.08(+0.60%)
Oct 20, 2003 14.09 14.12 13.71 14.12 16,396,855 -0.01(-0.08%)
Oct 17, 2003 14.23 14.31 14.07 14.13 12,202,015 -0.10(-0.68%)
Oct 16, 2003 14.28 14.35 14.16 14.23 8,269,010 -0.08(-0.55%)
Oct 15, 2003 14.26 14.35 14.19 14.31 12,184,347 +0.05(+0.36%)
Oct 14, 2003 14.34 14.33 14.20 14.26 8,692,328 -0.08(-0.59%)
Oct 13, 2003 14.43 14.48 14.31 14.34 7,612,478 -0.09(-0.63%)
Oct 10, 2003 14.27 14.48 14.27 14.43 8,175,018 -0.03(-0.24%)
Oct 09, 2003 14.72 14.72 14.35 14.47 11,804,845 -0.09(-0.62%)
Oct 08, 2003 14.23 14.23 14.23 14.56 8,382,436 -0.10(-0.70%)
Oct 07, 2003 14.75 14.76 14.46 14.66 9,792,672 -0.09(-0.61%)
Oct 06, 2003 14.60 14.82 14.60 14.75 7,276,616 +0.11(+0.77%)
Oct 03, 2003 14.99 15.00 14.67 14.64 9,085,611 -0.14(-0.96%)
Oct 02, 2003 14.68 14.85 14.61 14.78 7,150,645 +0.05(+0.31%)
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.