Skip to main content

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 (%)
May 28, 2004 14.24 14.32 14.18 14.30 8,723,953 +0.01(+0.08%)
May 27, 2004 14.20 14.32 14.16 14.29 8,822,362 +0.11(+0.80%)
May 26, 2004 14.20 14.23 14.11 14.18 7,230,150 -0.03(-0.24%)
May 25, 2004 14.02 14.23 14.02 14.21 8,276,784 +0.10(+0.72%)
May 24, 2004 14.18 14.21 14.00 14.11 8,085,443 -0.08(-0.56%)
May 21, 2004 14.68 14.68 14.10 14.19 10,123,058 -0.02(-0.16%)
May 20, 2004 14.32 14.40 14.18 14.21 11,029,587 -0.22(-1.49%)
May 19, 2004 14.52 14.66 14.37 14.43 7,441,102 -0.03(-0.23%)
May 18, 2004 14.43 14.60 14.41 14.46 6,908,774 +0.07(+0.47%)
May 17, 2004 14.32 14.55 14.30 14.39 7,178,913 -0.13(-0.90%)
May 14, 2004 14.35 14.60 14.35 14.52 7,051,529 +0.10(+0.71%)
May 13, 2004 14.47 14.52 14.35 14.42 6,963,367 -0.05(-0.35%)
May 12, 2004 14.29 14.49 14.20 14.47 7,475,554 +0.07(+0.47%)
May 11, 2004 14.37 14.44 14.26 14.40 8,492,683 +0.04(+0.28%)
May 10, 2004 14.66 14.67 14.19 14.37 12,681,163 -0.35(-2.38%)
May 07, 2004 14.82 14.93 14.72 14.72 11,722,161 -0.10(-0.69%)
May 06, 2004 14.74 14.88 14.65 14.82 12,386,112 +0.07(+0.50%)
May 05, 2004 14.77 14.95 14.70 14.74 13,577,975 +0.15(+1.05%)
May 04, 2004 14.60 14.67 14.42 14.59 11,493,187 +0.10(+0.66%)
May 03, 2004 14.38 14.51 14.26 14.50 10,248,498 +0.29(+2.03%)
Apr 30, 2004 14.35 14.46 14.21 14.21 12,323,392 -0.11(-0.79%)
Apr 29, 2004 14.50 14.54 14.21 14.32 16,422,650 -0.10(-0.71%)
Apr 28, 2004 14.20 14.51 14.07 14.42 21,735,856 +0.43(+3.07%)
Apr 27, 2004 14.20 14.20 13.92 13.99 14,777,258 -0.02(-0.16%)
Apr 26, 2004 14.15 14.16 13.95 14.01 11,407,676 -0.08(-0.56%)
Apr 23, 2004 13.98 14.14 13.93 14.09 13,020,559 +0.11(+0.81%)
Apr 22, 2004 13.81 14.03 13.73 13.98 12,671,799 +0.18(+1.31%)
Apr 21, 2004 13.77 13.96 13.76 13.80 16,024,420 +0.12(+0.91%)
Apr 20, 2004 13.89 14.02 13.67 13.67 9,501,862 -0.21(-1.51%)
Apr 19, 2004 14.08 14.11 13.82 13.88 10,392,667 -0.20(-1.41%)
Apr 16, 2004 14.14 14.29 13.97 14.08 15,045,454 -0.05(-0.36%)
Apr 15, 2004 13.90 14.21 13.87 14.13 22,808,638 +0.27(+1.92%)
Apr 14, 2004 13.64 14.05 13.63 13.87 12,925,330 +0.24(+1.74%)
Apr 13, 2004 13.87 13.92 13.63 13.63 10,071,115 -0.16(-1.19%)
Apr 12, 2004 13.73 13.81 13.62 13.79 7,439,335 +0.20(+1.46%)
Apr 08, 2004 13.98 14.01 13.53 13.60 10,348,674 -0.18(-1.32%)
Apr 07, 2004 13.78 13.89 13.70 13.78 7,593,221 +0.00(+0.00%)
Apr 06, 2004 13.95 14.00 13.74 13.78 8,938,616 -0.17(-1.22%)
Apr 05, 2004 13.79 14.01 13.78 13.95 11,661,560 +0.16(+1.15%)
Apr 02, 2004 14.05 14.06 13.71 13.79 12,772,152 +0.03(+0.21%)
Apr 01, 2004 13.68 13.87 13.68 13.76 15,154,993 +0.05(+0.33%)
Mar 31, 2004 13.54 13.80 13.50 13.71 13,910,128 +0.01(+0.08%)
Mar 30, 2004 13.77 13.90 13.52 13.70 15,412,588 -0.07(-0.49%)
Mar 29, 2004 13.71 13.83 13.67 13.77 12,479,045 +0.11(+0.83%)
Mar 26, 2004 13.60 13.81 13.48 13.66 14,446,695 +0.06(+0.42%)
Mar 25, 2004 13.64 13.73 13.45 13.60 16,367,527 +0.02(+0.13%)
Mar 24, 2004 13.78 13.79 13.43 13.58 18,410,266 -0.16(-1.19%)
Mar 23, 2004 13.90 13.92 13.74 13.75 14,807,116 -0.09(-0.65%)
Mar 22, 2004 14.26 14.26 13.81 13.84 16,364,700 -0.42(-2.98%)
Mar 19, 2004 14.32 14.40 14.26 14.26 11,784,174 -0.17(-1.18%)
Mar 18, 2004 14.43 14.67 14.35 14.43 9,084,374 -0.02(-0.12%)
Mar 17, 2004 14.40 14.56 14.38 14.45 12,267,739 +0.16(+1.11%)
Mar 16, 2004 14.35 14.40 14.07 14.29 15,331,140 +0.03(+0.24%)
Mar 15, 2004 14.61 14.61 14.20 14.26 14,130,620 -0.36(-2.48%)
Mar 12, 2004 14.53 14.72 14.50 14.62 10,441,253 +0.14(+0.98%)
Mar 11, 2004 14.49 14.66 14.37 14.48 24,128,768 -0.28(-1.88%)
Mar 10, 2004 15.31 15.34 14.71 14.76 24,633,356 -0.64(-4.15%)
Mar 09, 2004 15.57 15.65 15.31 15.40 19,392,942 -0.40(-2.51%)
Mar 08, 2004 15.90 15.94 15.79 15.79 9,503,452 -0.19(-1.17%)
Mar 05, 2004 15.85 16.01 15.83 15.98 8,143,216 +0.02(+0.14%)
Mar 04, 2004 16.06 16.06 15.85 15.96 8,304,875 +0.03(+0.21%)
Mar 03, 2004 15.75 15.95 15.67 15.92 8,407,348 +0.01(+0.04%)
Mar 02, 2004 15.88 16.00 15.82 15.92 8,044,277 -0.07(-0.42%)
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.