Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.76 16.91 16.61 16.76 3,973,099 -0.01(-0.04%)
Nov 27, 2002 16.73 16.98 16.57 16.77 8,404,275 +0.18(+1.11%)
Nov 26, 2002 16.65 16.80 16.56 16.58 8,710,396 -0.33(-1.94%)
Nov 25, 2002 16.89 17.08 16.63 16.91 12,954,831 +0.15(+0.91%)
Nov 22, 2002 16.38 17.06 16.34 16.76 12,565,538 +0.37(+2.24%)
Nov 21, 2002 15.85 16.52 15.85 16.39 15,002,652 +0.54(+3.43%)
Nov 20, 2002 15.31 15.85 15.10 15.85 11,821,422 +0.54(+3.55%)
Nov 19, 2002 15.40 15.46 15.05 15.30 11,360,342 -0.21(-1.39%)
Nov 18, 2002 15.83 16.03 15.34 15.52 16,538,005 +0.31(+2.04%)
Nov 15, 2002 15.08 15.30 14.92 15.21 12,318,079 -0.16(-1.03%)
Nov 14, 2002 15.81 15.81 15.02 15.37 17,857,206 -0.34(-2.13%)
Nov 13, 2002 16.89 16.98 15.05 15.70 19,375,640 -1.14(-6.79%)
Nov 12, 2002 16.76 17.08 16.63 16.85 11,026,549 +0.34(+2.03%)
Nov 11, 2002 17.02 17.04 16.51 16.51 6,583,989 -0.50(-2.94%)
Nov 08, 2002 16.85 17.31 16.79 17.01 9,747,826 +0.16(+0.94%)
Nov 07, 2002 17.01 17.07 16.67 16.85 7,265,805 -0.21(-1.26%)
Nov 06, 2002 16.37 17.11 16.37 17.07 13,627,793 +0.71(+4.33%)
Nov 05, 2002 16.13 16.43 15.91 16.36 6,893,273 +0.32(+2.01%)
Nov 04, 2002 16.00 16.34 15.84 16.04 6,791,759 +0.09(+0.60%)
Nov 01, 2002 15.62 16.06 15.31 15.94 9,956,862 +0.38(+2.44%)
Oct 31, 2002 15.50 15.93 15.42 15.56 9,618,642 +0.07(+0.45%)
Oct 30, 2002 14.99 15.59 14.89 15.49 12,423,703 +0.63(+4.26%)
Oct 29, 2002 15.30 15.30 14.56 14.86 8,582,793 -0.32(-2.08%)
Oct 28, 2002 15.46 15.62 15.08 15.18 9,893,772 -0.09(-0.62%)
Oct 25, 2002 15.02 15.42 14.98 15.27 12,106,355 -0.01(-0.08%)
Oct 24, 2002 15.06 15.68 14.80 15.29 15,586,276 +0.24(+1.60%)
Oct 23, 2002 14.80 15.05 14.65 15.05 8,057,674 +0.12(+0.81%)
Oct 22, 2002 14.70 14.99 14.58 14.93 7,734,949 +0.09(+0.64%)
Oct 21, 2002 14.74 15.02 14.61 14.83 6,498,603 -0.28(-1.84%)
Oct 18, 2002 14.80 15.18 14.39 15.11 9,723,792 +0.13(+0.89%)
Oct 17, 2002 15.05 15.10 14.61 14.98 7,310,079 +0.57(+3.95%)
Oct 16, 2002 14.45 14.86 14.31 14.41 7,362,101 -0.04(-0.31%)
Oct 15, 2002 14.25 14.65 14.22 14.45 11,131,383 +0.20(+1.42%)
Oct 14, 2002 13.34 14.29 13.34 14.25 9,874,639 +0.56(+4.11%)
Oct 11, 2002 13.57 14.11 13.21 13.69 3,557,716 +0.37(+2.80%)
Oct 10, 2002 13.68 13.80 13.12 13.31 14,271,028 -0.37(-2.68%)
Oct 09, 2002 13.82 13.96 13.15 13.68 11,215,661 -0.44(-3.13%)
Oct 08, 2002 13.62 14.36 13.62 14.12 11,067,028 +0.27(+1.96%)
Oct 07, 2002 14.04 14.21 13.66 13.85 11,537,279 +0.09(+0.64%)
Oct 04, 2002 14.64 14.64 13.72 13.76 15,300,077 -0.88(-6.00%)
Oct 03, 2002 14.55 15.03 14.42 14.64 12,485,370 +0.01(+0.09%)
Oct 02, 2002 15.15 15.37 14.45 14.63 15,914,060 -0.83(-5.40%)
Oct 01, 2002 15.24 15.51 15.08 15.46 11,156,682 +0.41(+2.73%)
Sep 30, 2002 15.05 15.46 14.89 15.05 12,112,206 -0.44(-2.82%)
Sep 27, 2002 16.25 16.46 15.37 15.49 9,742,608 -1.06(-6.42%)
Sep 26, 2002 16.51 16.56 16.25 16.55 2,308,562 +0.39(+2.43%)
Sep 25, 2002 15.60 16.25 15.49 16.16 12,828,967 +0.63(+4.07%)
Sep 24, 2002 15.08 15.75 14.99 15.53 9,302,875 +0.20(+1.28%)
Sep 23, 2002 15.12 15.53 14.83 15.33 6,690,720 -0.02(-0.12%)
Sep 20, 2002 15.18 15.48 15.02 15.35 12,413,742 +0.17(+1.12%)
Sep 19, 2002 15.62 15.71 15.12 15.18 8,215,636 -0.54(-3.46%)
Sep 18, 2002 15.66 16.16 15.48 15.72 8,840,530 -0.21(-1.31%)
Sep 17, 2002 16.57 16.60 15.81 15.93 9,355,055 -0.48(-2.93%)
Sep 16, 2002 16.47 16.47 16.15 16.41 6,964,743 -0.10(-0.61%)
Sep 13, 2002 15.81 16.63 15.68 16.51 7,629,483 +0.63(+3.98%)
Sep 12, 2002 16.21 16.22 15.78 15.88 7,493,025 -0.46(-2.79%)
Sep 11, 2002 16.73 16.75 16.16 16.34 5,667,995 -0.06(-0.39%)
Sep 10, 2002 16.16 16.42 15.95 16.40 6,381,752 +0.39(+2.45%)
Sep 09, 2002 15.91 16.13 15.56 16.01 6,837,456 +0.04(+0.24%)
Sep 06, 2002 16.13 16.18 15.88 15.97 7,564,811 +0.09(+0.56%)
Sep 05, 2002 15.56 15.97 15.34 15.88 9,541,321 +0.14(+0.88%)
Sep 04, 2002 15.18 15.82 15.12 15.74 11,013,108 +0.56(+3.71%)
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.