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 (%)
Sep 30, 2004 13.53 13.54 13.24 13.40 12,873,741 -0.11(-0.80%)
Sep 29, 2004 13.36 13.51 13.35 13.50 7,567,249 +0.01(+0.04%)
Sep 28, 2004 13.51 13.56 13.43 13.50 8,181,731 +0.03(+0.21%)
Sep 27, 2004 13.60 13.64 13.45 13.47 10,186,131 -0.22(-1.61%)
Sep 24, 2004 13.56 13.78 13.56 13.69 6,029,453 +0.16(+1.21%)
Sep 23, 2004 13.67 13.80 13.52 13.53 6,410,899 -0.12(-0.87%)
Sep 22, 2004 13.86 13.90 13.58 13.65 8,680,844 -0.19(-1.39%)
Sep 21, 2004 13.78 13.87 13.73 13.84 6,697,822 +0.12(+0.87%)
Sep 20, 2004 13.74 13.97 13.69 13.72 8,716,356 -0.25(-1.78%)
Sep 17, 2004 13.98 13.99 13.84 13.97 10,535,422 +0.15(+1.11%)
Sep 16, 2004 13.79 13.92 13.74 13.82 7,912,829 +0.08(+0.62%)
Sep 15, 2004 13.80 13.80 13.63 13.73 7,862,123 -0.01(-0.04%)
Sep 14, 2004 13.71 13.83 13.67 13.74 7,869,543 +0.06(+0.41%)
Sep 13, 2004 13.64 13.71 13.56 13.68 9,582,780 +0.10(+0.71%)
Sep 10, 2004 13.53 13.61 13.50 13.58 8,882,256 +0.11(+0.80%)
Sep 09, 2004 13.57 13.58 13.44 13.48 5,355,961 -0.03(-0.25%)
Sep 08, 2004 13.39 13.56 13.36 13.51 7,679,616 +0.12(+0.93%)
Sep 07, 2004 13.44 13.56 13.28 13.39 8,935,435 -0.03(-0.25%)
Sep 03, 2004 13.44 13.57 13.40 13.42 5,710,021 +0.01(+0.04%)
Sep 02, 2004 13.38 13.49 13.25 13.41 7,410,183 +0.03(+0.25%)
Sep 01, 2004 13.44 13.49 13.29 13.38 7,482,974 -0.05(-0.38%)
Aug 31, 2004 13.50 13.54 13.35 13.43 8,027,316 -0.06(-0.46%)
Aug 30, 2004 13.64 13.73 13.48 13.49 5,934,401 -0.22(-1.61%)
Aug 27, 2004 13.47 13.73 13.43 13.71 11,227,289 +0.26(+1.94%)
Aug 26, 2004 13.45 13.52 13.40 13.45 5,323,275 +0.00(+0.00%)
Aug 25, 2004 13.17 13.49 13.14 13.45 7,637,743 +0.29(+2.24%)
Aug 24, 2004 13.29 13.29 13.11 13.16 4,854,905 -0.03(-0.21%)
Aug 23, 2004 13.16 13.33 13.16 13.19 7,549,405 -0.09(-0.68%)
Aug 20, 2004 13.11 13.30 13.06 13.28 5,993,588 +0.17(+1.30%)
Aug 19, 2004 13.03 13.15 13.02 13.11 5,353,134 -0.05(-0.39%)
Aug 18, 2004 12.96 13.18 12.91 13.16 7,363,187 +0.11(+0.87%)
Aug 17, 2004 13.00 13.11 12.97 13.05 9,880,127 +0.05(+0.39%)
Aug 16, 2004 12.82 13.08 12.79 13.00 5,848,536 +0.15(+1.15%)
Aug 13, 2004 13.10 13.11 12.79 12.85 6,784,394 -0.16(-1.26%)
Aug 12, 2004 13.05 13.22 12.98 13.01 7,316,015 -0.13(-0.99%)
Aug 11, 2004 12.78 13.16 12.78 13.14 9,546,208 +0.29(+2.25%)
Aug 10, 2004 12.74 12.86 12.68 12.85 6,299,239 +0.12(+0.93%)
Aug 09, 2004 12.76 12.86 12.70 12.74 7,291,986 -0.10(-0.75%)
Aug 06, 2004 12.83 12.97 12.78 12.83 10,667,046 -0.19(-1.43%)
Aug 05, 2004 13.13 13.20 13.00 13.02 7,084,568 -0.17(-1.29%)
Aug 04, 2004 13.11 13.29 13.03 13.19 9,264,055 +0.09(+0.69%)
Aug 03, 2004 13.19 13.25 12.81 13.10 11,778,344 -0.01(-0.09%)
Aug 02, 2004 13.07 13.15 12.93 13.11 10,491,782 +0.15(+1.14%)
Jul 30, 2004 12.77 12.96 12.72 12.96 14,200,054 +0.19(+1.46%)
Jul 29, 2004 13.02 13.16 12.58 12.77 36,402,336 -0.57(-4.24%)
Jul 28, 2004 13.40 13.44 13.16 13.34 8,908,934 -0.06(-0.46%)
Jul 27, 2004 13.24 13.43 13.21 13.40 8,300,635 +0.16(+1.20%)
Jul 26, 2004 13.30 13.35 13.11 13.24 6,768,669 -0.06(-0.47%)
Jul 23, 2004 13.28 13.38 13.28 13.31 8,474,485 +0.02(+0.17%)
Jul 22, 2004 13.17 13.30 13.13 13.28 10,926,231 +0.10(+0.73%)
Jul 21, 2004 13.30 13.41 13.17 13.19 8,982,078 -0.13(-0.98%)
Jul 20, 2004 13.36 13.41 13.22 13.32 11,623,221 -0.07(-0.51%)
Jul 19, 2004 13.39 13.43 13.34 13.39 7,262,305 +0.05(+0.38%)
Jul 16, 2004 13.37 13.45 13.07 13.34 9,324,478 -0.03(-0.21%)
Jul 15, 2004 13.50 13.55 13.36 13.36 7,939,331 -0.16(-1.21%)
Jul 14, 2004 13.68 13.75 13.49 13.53 10,162,987 -0.18(-1.28%)
Jul 13, 2004 13.64 13.74 13.61 13.70 5,354,547 +0.07(+0.54%)
Jul 12, 2004 13.63 13.70 13.57 13.63 5,031,759 +0.00(+0.00%)
Jul 09, 2004 13.59 13.80 13.58 13.63 7,520,783 +0.15(+1.09%)
Jul 08, 2004 13.45 13.74 13.45 13.48 8,236,148 -0.04(-0.29%)
Jul 07, 2004 13.54 13.54 13.42 13.52 10,735,420 -0.02(-0.17%)
Jul 06, 2004 13.73 13.78 13.53 13.54 9,413,523 -0.12(-0.91%)
Jul 02, 2004 13.66 13.76 13.62 13.67 6,250,123 -0.10(-0.70%)
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.