Skip to main content

Bristol-Myers Squibb (NY: BMY )

53.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.47 13.60 13.36 13.36 9,389,209 -0.27(-1.99%)
Mar 28, 2003 13.60 13.81 13.47 13.64 12,417,537 +0.04(+0.28%)
Mar 27, 2003 13.33 13.66 13.31 13.60 11,977,487 +0.10(+0.75%)
Mar 26, 2003 13.72 13.72 13.38 13.50 11,783,473 -0.39(-2.78%)
Mar 25, 2003 13.76 13.97 13.57 13.88 9,275,520 +0.31(+2.28%)
Mar 24, 2003 14.13 14.13 13.48 13.57 10,702,085 -0.55(-3.90%)
Mar 21, 2003 14.36 14.36 13.99 14.12 14,496,192 +0.13(+0.95%)
Mar 20, 2003 14.04 14.17 13.70 13.99 10,896,573 -0.31(-2.17%)
Mar 19, 2003 14.19 14.36 14.04 14.30 7,476,580 +0.11(+0.76%)
Mar 18, 2003 14.18 14.29 13.98 14.19 8,017,037 +0.01(+0.09%)
Mar 17, 2003 13.73 14.22 13.60 14.18 8,744,076 +0.48(+3.51%)
Mar 14, 2003 13.82 14.01 13.59 13.70 12,432,242 +0.01(+0.05%)
Mar 13, 2003 13.79 13.83 13.45 13.69 9,587,966 +0.13(+0.98%)
Mar 12, 2003 13.47 13.60 13.31 13.56 10,059,957 -0.04(-0.28%)
Mar 11, 2003 14.17 14.17 13.28 13.60 13,775,161 -0.64(-4.49%)
Mar 10, 2003 13.91 14.77 13.60 14.24 14,135,835 -0.18(-1.27%)
Mar 07, 2003 14.48 14.48 14.02 14.42 10,762,487 +0.17(+1.20%)
Mar 06, 2003 14.55 14.58 14.15 14.25 10,191,671 -0.39(-2.68%)
Mar 05, 2003 14.40 14.85 14.40 14.64 10,576,695 +0.20(+1.36%)
Mar 04, 2003 14.82 14.82 14.44 14.44 6,527,065 -0.31(-2.10%)
Mar 03, 2003 15.05 15.14 14.67 14.75 7,623,790 +0.02(+0.13%)
Feb 28, 2003 14.86 14.96 14.62 14.74 7,060,881 -0.22(-1.48%)
Feb 27, 2003 14.65 15.15 14.58 14.96 7,483,537 +0.33(+2.25%)
Feb 26, 2003 14.95 15.05 14.48 14.63 8,712,136 -0.35(-2.36%)
Feb 25, 2003 14.61 15.03 14.50 14.98 11,307,845 +0.37(+2.55%)
Feb 24, 2003 14.64 14.70 14.39 14.61 10,835,223 -0.03(-0.17%)
Feb 21, 2003 14.36 14.86 14.23 14.63 10,188,034 +0.37(+2.62%)
Feb 20, 2003 14.27 14.36 13.98 14.26 8,353,359 +0.11(+0.81%)
Feb 19, 2003 14.39 14.39 14.07 14.15 7,129,979 -0.15(-1.02%)
Feb 18, 2003 14.00 14.31 14.00 14.29 12,301,634 +0.39(+2.77%)
Feb 14, 2003 14.26 14.26 13.63 13.91 14,159,553 -0.26(-1.83%)
Feb 13, 2003 14.42 14.48 13.88 14.17 10,589,977 -0.48(-3.28%)
Feb 12, 2003 14.89 14.93 14.60 14.65 6,588,890 -0.11(-0.73%)
Feb 11, 2003 15.27 15.29 14.63 14.75 7,856,070 -0.17(-1.14%)
Feb 10, 2003 14.66 15.10 14.58 14.93 7,663,163 +0.29(+1.99%)
Feb 07, 2003 14.67 14.76 14.53 14.63 7,399,259 -0.15(-1.03%)
Feb 06, 2003 14.72 14.83 14.55 14.79 5,576,918 +0.02(+0.13%)
Feb 05, 2003 15.05 15.08 14.55 14.77 8,218,008 +0.02(+0.13%)
Feb 04, 2003 15.18 15.23 14.62 14.75 8,233,978 -0.30(-2.02%)
Feb 03, 2003 15.05 15.05 14.80 15.05 7,953,788 +0.13(+0.89%)
Jan 31, 2003 14.55 14.99 14.55 14.92 7,339,964 +0.30(+2.08%)
Jan 30, 2003 14.96 15.02 14.48 14.62 9,557,765 -0.46(-3.06%)
Jan 29, 2003 14.58 15.12 14.55 15.08 9,703,553 +0.21(+1.40%)
Jan 28, 2003 15.05 15.12 14.48 14.87 11,567,480 +0.14(+0.94%)
Jan 27, 2003 15.10 15.12 14.62 14.73 9,101,745 -0.37(-2.43%)
Jan 24, 2003 15.73 15.73 14.93 15.10 11,732,874 -0.64(-4.06%)
Jan 23, 2003 15.87 15.92 15.70 15.73 9,865,626 -0.14(-0.88%)
Jan 22, 2003 16.00 16.14 15.81 15.87 14,572,880 -0.13(-0.79%)
Jan 21, 2003 16.07 16.29 16.01 16.00 13,061,088 -0.07(-0.43%)
Jan 17, 2003 16.44 16.45 15.87 16.07 20,331,954 +0.34(+2.17%)
Jan 16, 2003 16.00 16.02 15.71 15.73 9,615,796 -0.20(-1.27%)
Jan 15, 2003 15.94 16.06 15.73 15.93 7,056,295 -0.01(-0.04%)
Jan 14, 2003 15.94 16.08 15.82 15.94 6,216,832 +0.00(+0.00%)
Jan 13, 2003 15.97 16.14 15.72 15.94 8,118,866 +0.03(+0.20%)
Jan 10, 2003 16.01 16.11 15.68 15.91 6,721,554 -0.09(-0.59%)
Jan 09, 2003 15.46 16.03 15.37 16.00 11,881,349 +0.73(+4.76%)
Jan 08, 2003 15.87 15.94 15.05 15.27 14,964,703 -0.60(-3.78%)
Jan 07, 2003 15.87 16.29 15.79 15.87 12,801,138 -0.11(-0.67%)
Jan 06, 2003 15.65 16.15 15.61 15.98 9,867,682 +0.33(+2.10%)
Jan 03, 2003 15.30 15.72 15.27 15.65 9,087,514 +0.46(+3.00%)
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.