Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.45 15.91 15.45 15.75 15,202,519 -0.23(-1.45%)
Feb 26, 2004 16.11 16.13 15.95 15.98 12,412,261 -0.20(-1.22%)
Feb 25, 2004 16.10 16.19 16.06 16.18 9,464,936 +0.11(+0.67%)
Feb 24, 2004 16.05 16.16 15.97 16.07 9,905,215 -0.03(-0.18%)
Feb 23, 2004 16.01 16.16 15.93 16.10 8,319,186 +0.10(+0.60%)
Feb 20, 2004 16.19 16.19 15.97 16.00 7,840,215 -0.14(-0.88%)
Feb 19, 2004 16.16 16.33 16.02 16.14 11,066,689 -0.03(-0.18%)
Feb 18, 2004 15.97 16.41 15.97 16.17 12,469,327 -0.13(-0.80%)
Feb 17, 2004 16.44 16.47 16.15 16.30 12,274,806 -0.06(-0.35%)
Feb 13, 2004 16.92 16.97 16.34 16.36 16,667,878 -0.56(-3.31%)
Feb 12, 2004 16.98 17.72 16.36 16.92 38,619,104 -0.08(-0.47%)
Feb 11, 2004 16.74 17.03 16.73 17.00 18,301,786 +0.26(+1.56%)
Feb 10, 2004 16.32 16.79 16.31 16.74 13,783,450 +0.49(+3.03%)
Feb 09, 2004 16.27 16.39 16.20 16.24 8,294,098 -0.08(-0.52%)
Feb 06, 2004 16.05 16.36 15.99 16.33 7,794,102 +0.22(+1.37%)
Feb 05, 2004 16.11 16.17 15.89 16.11 13,455,715 +0.01(+0.04%)
Feb 04, 2004 16.18 16.27 15.97 16.10 13,413,665 -0.11(-0.70%)
Feb 03, 2004 16.23 16.28 16.07 16.22 11,090,011 +0.05(+0.28%)
Feb 02, 2004 15.88 16.24 15.85 16.17 18,348,076 +0.29(+1.85%)
Jan 30, 2004 16.05 16.09 15.79 15.88 23,085,844 -0.44(-2.67%)
Jan 29, 2004 16.02 16.53 15.98 16.31 33,386,816 -0.42(-2.54%)
Jan 28, 2004 16.95 17.04 16.70 16.74 13,239,285 -0.19(-1.14%)
Jan 27, 2004 16.96 17.04 16.87 16.93 11,895,304 -0.02(-0.10%)
Jan 26, 2004 16.73 16.99 16.73 16.95 12,791,409 +0.22(+1.32%)
Jan 23, 2004 16.97 16.97 16.64 16.73 19,239,234 -0.24(-1.43%)
Jan 22, 2004 16.98 17.37 16.90 16.97 20,775,086 -0.37(-2.15%)
Jan 21, 2004 17.23 17.40 17.21 17.34 13,486,633 +0.12(+0.69%)
Jan 20, 2004 17.23 17.34 17.14 17.22 12,808,900 +0.13(+0.76%)
Jan 16, 2004 16.97 17.16 16.96 17.09 10,673,406 +0.13(+0.77%)
Jan 15, 2004 16.82 17.10 16.64 16.96 13,044,411 +0.23(+1.35%)
Jan 14, 2004 16.71 16.77 16.49 16.74 8,867,061 +0.03(+0.17%)
Jan 13, 2004 16.76 16.92 16.57 16.71 14,852,876 -0.01(-0.03%)
Jan 12, 2004 16.77 16.78 16.58 16.71 16,153,925 +0.29(+1.79%)
Jan 09, 2004 16.64 16.75 16.42 16.42 12,868,794 -0.21(-1.26%)
Jan 08, 2004 16.75 16.83 16.54 16.63 11,301,846 -0.12(-0.74%)
Jan 07, 2004 16.68 16.77 16.45 16.75 10,657,329 +0.11(+0.68%)
Jan 06, 2004 16.47 16.68 16.36 16.64 11,280,998 +0.08(+0.48%)
Jan 05, 2004 16.78 16.81 16.32 16.56 17,577,058 -0.05(-0.31%)
Jan 02, 2004 16.36 16.78 16.31 16.61 18,026,170 +0.42(+2.62%)
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%)
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.