Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.23 14.36 14.15 14.36 8,185,088 +0.11(+0.79%)
Aug 28, 2003 14.36 14.40 13.81 14.25 9,033,138 -0.11(-0.79%)
Aug 27, 2003 14.44 14.44 14.27 14.36 5,416,561 -0.08(-0.55%)
Aug 26, 2003 14.38 14.48 14.21 14.44 11,207,147 -0.17(-1.16%)
Aug 25, 2003 14.46 14.69 14.44 14.61 6,844,464 +0.25(+1.77%)
Aug 22, 2003 14.73 14.73 14.33 14.35 10,172,704 -0.38(-2.61%)
Aug 21, 2003 14.74 14.91 14.69 14.74 10,697,434 +0.02(+0.15%)
Aug 20, 2003 14.64 14.77 14.63 14.72 9,692,143 +0.12(+0.85%)
Aug 19, 2003 14.68 14.71 14.43 14.59 9,366,880 -0.07(-0.50%)
Aug 18, 2003 14.65 14.72 14.58 14.67 7,873,254 +0.01(+0.08%)
Aug 15, 2003 14.69 14.70 14.32 14.65 3,989,011 -0.01(-0.04%)
Aug 14, 2003 14.82 14.93 14.58 14.66 9,637,196 -0.05(-0.35%)
Aug 13, 2003 15.04 15.10 14.69 14.71 9,789,492 -0.19(-1.25%)
Aug 12, 2003 14.89 14.99 14.72 14.90 9,061,229 +0.02(+0.11%)
Aug 11, 2003 14.69 14.91 14.63 14.88 6,980,152 +0.15(+1.04%)
Aug 08, 2003 14.81 14.83 14.58 14.73 4,960,911 -0.04(-0.27%)
Aug 07, 2003 14.32 14.78 14.31 14.77 12,569,856 +0.35(+2.39%)
Aug 06, 2003 14.57 14.64 14.33 14.42 9,254,514 -0.15(-1.05%)
Aug 05, 2003 14.87 14.91 14.57 14.57 7,682,266 -0.28(-1.90%)
Aug 04, 2003 14.83 14.91 14.55 14.86 10,754,148 +0.22(+1.47%)
Aug 01, 2003 14.89 14.95 14.58 14.64 11,486,650 -0.19(-1.26%)
Jul 31, 2003 15.06 15.14 14.77 14.83 10,995,488 -0.16(-1.06%)
Jul 30, 2003 14.81 15.08 14.77 14.99 7,944,631 +0.18(+1.18%)
Jul 29, 2003 14.72 15.03 14.60 14.81 13,139,463 +0.06(+0.38%)
Jul 28, 2003 14.91 14.91 14.68 14.76 10,691,074 -0.16(-1.06%)
Jul 25, 2003 15.17 15.17 14.72 14.91 10,415,988 -0.05(-0.34%)
Jul 24, 2003 15.21 15.23 14.94 14.97 18,100,550 +0.32(+2.20%)
Jul 23, 2003 14.72 14.72 14.31 14.64 14,036,805 -0.22(-1.49%)
Jul 22, 2003 14.71 14.92 14.71 14.86 13,161,901 +0.15(+1.00%)
Jul 21, 2003 15.10 15.10 14.70 14.72 7,061,600 -0.38(-2.51%)
Jul 18, 2003 15.17 15.17 14.83 15.10 7,853,289 +0.05(+0.34%)
Jul 17, 2003 15.14 15.26 14.93 15.04 6,764,606 -0.10(-0.64%)
Jul 16, 2003 15.28 15.28 15.01 15.14 6,802,415 +0.04(+0.26%)
Jul 15, 2003 15.42 15.45 15.06 15.10 10,724,466 -0.24(-1.59%)
Jul 14, 2003 15.44 15.49 15.27 15.34 10,154,506 -0.03(-0.18%)
Jul 11, 2003 15.28 15.39 15.21 15.37 7,413,187 +0.03(+0.22%)
Jul 10, 2003 15.49 15.51 15.23 15.34 6,577,505 -0.12(-0.77%)
Jul 09, 2003 15.54 15.66 15.46 15.46 5,812,494 -0.16(-1.05%)
Jul 08, 2003 15.45 15.63 15.44 15.62 7,177,146 +0.04(+0.25%)
Jul 07, 2003 15.60 15.66 15.51 15.58 8,186,855 +0.15(+0.99%)
Jul 03, 2003 15.45 15.56 15.40 15.43 4,901,194 -0.12(-0.80%)
Jul 02, 2003 15.37 15.59 15.28 15.55 7,833,325 +0.17(+1.10%)
Jul 01, 2003 15.34 15.38 14.90 15.38 9,525,536 +0.02(+0.11%)
Jun 30, 2003 15.65 15.71 15.37 15.37 9,395,502 -0.22(-1.38%)
Jun 27, 2003 15.88 15.88 15.45 15.58 8,223,427 -0.29(-1.85%)
Jun 26, 2003 15.48 15.88 15.45 15.88 10,938,775 +0.30(+1.93%)
Jun 25, 2003 15.76 15.87 15.48 15.58 9,220,239 -0.07(-0.47%)
Jun 24, 2003 15.77 15.85 15.58 15.65 7,470,607 -0.11(-0.72%)
Jun 23, 2003 16.07 16.13 15.59 15.76 9,567,762 -0.48(-2.93%)
Jun 20, 2003 16.10 16.35 15.97 16.24 14,825,667 +0.25(+1.56%)
Jun 19, 2003 16.41 16.41 15.90 15.99 9,798,856 -0.32(-1.98%)
Jun 18, 2003 16.35 16.53 16.19 16.31 12,361,378 -0.02(-0.14%)
Jun 17, 2003 16.22 16.53 15.85 16.33 19,262,024 +0.44(+2.78%)
Jun 16, 2003 15.34 15.96 15.30 15.89 14,561,712 +0.55(+3.62%)
Jun 13, 2003 15.32 15.45 15.13 15.34 6,947,290 +0.03(+0.18%)
Jun 12, 2003 15.45 15.47 15.23 15.31 8,467,065 +0.00(+0.00%)
Jun 11, 2003 15.16 15.34 15.12 15.31 11,257,677 +0.16(+1.05%)
Jun 10, 2003 15.07 15.22 14.86 15.15 7,881,381 +0.13(+0.87%)
Jun 09, 2003 15.25 15.27 14.96 15.02 10,631,357 -0.22(-1.45%)
Jun 06, 2003 15.71 16.01 14.94 15.24 20,489,752 +0.02(+0.11%)
Jun 05, 2003 14.65 15.96 14.52 15.23 15,956,223 +0.53(+3.62%)
Jun 04, 2003 14.80 14.83 14.60 14.69 8,579,785 +0.02(+0.15%)
Jun 03, 2003 14.80 14.94 14.43 14.67 11,220,045 -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.