Bristol-Myers Squibb (NY: BMY )

68.34 USD +0.38 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 27.65 27.76 27.15 27.15 5,317,900 -0.38(-1.38%)
Jun 27, 2003 28.05 28.05 27.29 27.53 4,654,500 -0.52(-1.85%)
Jun 26, 2003 27.35 28.05 27.30 28.05 6,191,400 +0.53(+1.93%)
Jun 25, 2003 27.85 28.04 27.35 27.52 5,218,700 -0.13(-0.47%)
Jun 24, 2003 27.86 28.00 27.52 27.65 4,228,400 -0.20(-0.72%)
Jun 23, 2003 28.40 28.50 27.54 27.85 5,415,400 -0.84(-2.93%)
Jun 20, 2003 28.45 28.88 28.21 28.69 8,391,400 +0.44(+1.56%)
Jun 19, 2003 29.00 29.00 28.10 28.25 5,546,200 -0.57(-1.98%)
Jun 18, 2003 28.88 29.21 28.60 28.82 6,996,600 -0.04(-0.14%)
Jun 17, 2003 28.65 29.20 28.00 28.86 10,902,400 +0.78(+2.78%)
Jun 16, 2003 27.10 28.20 27.04 28.08 8,242,000 +0.98(+3.62%)
Jun 13, 2003 27.07 27.30 26.74 27.10 3,932,200 +0.05(+0.18%)
Jun 12, 2003 27.30 27.34 26.91 27.05 4,792,400 +0.00(+0.00%)
Jun 11, 2003 26.78 27.10 26.71 27.05 6,371,900 +0.28(+1.05%)
Jun 10, 2003 26.63 26.89 26.25 26.77 4,460,900 +0.23(+0.87%)
Jun 09, 2003 26.95 26.97 26.43 26.54 6,017,400 -0.39(-1.45%)
Jun 06, 2003 27.75 28.29 26.40 26.93 11,597,300 +0.03(+0.11%)
Jun 05, 2003 25.88 28.20 25.65 26.90 9,031,300 +0.94(+3.62%)
Jun 04, 2003 26.15 26.20 25.80 25.96 4,856,200 +0.04(+0.15%)
Jun 03, 2003 26.15 26.40 25.50 25.92 6,350,600 -0.08(-0.31%)
Jun 02, 2003 27.15 27.15 25.90 26.00 8,029,400 +0.40(+1.56%)
May 30, 2003 25.40 25.85 25.26 25.60 6,780,200 +0.77(+3.10%)
May 29, 2003 25.18 25.54 24.71 24.83 5,764,800 -0.07(-0.28%)
May 28, 2003 24.98 25.05 24.59 24.90 4,472,500 +0.00(+0.00%)
May 27, 2003 24.05 24.95 24.05 24.90 6,826,100 +0.27(+1.10%)
May 23, 2003 24.00 24.80 23.76 24.63 7,152,100 +0.37(+1.53%)
May 22, 2003 24.02 24.55 24.00 24.26 5,411,300 +0.27(+1.13%)
May 21, 2003 23.20 24.10 23.20 23.99 9,296,600 +0.64(+2.74%)
May 20, 2003 24.45 24.45 23.00 23.35 18,143,100 -1.10(-4.50%)
May 19, 2003 25.49 25.49 23.50 24.45 15,724,500 -1.37(-5.31%)
May 16, 2003 26.00 26.21 25.82 25.82 6,028,100 -0.55(-2.09%)
May 15, 2003 26.50 26.50 26.12 26.37 3,850,500 +0.10(+0.38%)
May 14, 2003 26.40 26.43 25.92 26.27 4,410,300 +0.09(+0.34%)
May 13, 2003 26.22 26.68 25.90 26.18 4,830,100 -0.14(-0.53%)
May 12, 2003 25.90 26.44 25.83 26.32 5,422,300 +0.39(+1.50%)
May 09, 2003 25.59 26.00 25.05 25.93 4,295,900 +0.33(+1.29%)
May 08, 2003 25.60 25.75 25.38 25.60 4,549,400 -0.25(-0.97%)
May 07, 2003 25.77 25.95 25.45 25.85 5,360,100 +0.08(+0.31%)
May 06, 2003 25.62 25.77 25.25 25.77 6,716,200 -0.01(-0.04%)
May 05, 2003 25.67 25.95 25.43 25.78 4,256,700 -0.07(-0.27%)
May 02, 2003 25.39 25.94 25.29 25.85 4,288,500 +0.31(+1.21%)
May 01, 2003 25.53 25.70 24.91 25.54 5,596,600 +0.00(+0.00%)
Apr 30, 2003 25.20 25.77 24.90 25.54 7,606,100 +0.33(+1.31%)
Apr 29, 2003 25.10 25.30 24.70 25.21 8,640,000 +0.85(+3.49%)
Apr 28, 2003 24.20 24.44 23.85 24.36 4,791,400 +0.41(+1.71%)
Apr 25, 2003 24.70 24.90 23.91 23.95 5,014,800 -0.74(-3.00%)
Apr 24, 2003 24.55 24.80 24.35 24.69 6,071,800 -0.11(-0.44%)
Apr 23, 2003 23.85 24.88 23.82 24.80 8,568,100 +1.01(+4.25%)
Apr 22, 2003 22.83 23.88 22.81 23.79 7,415,500 +0.99(+4.34%)
Apr 21, 2003 22.74 23.05 22.72 22.80 8,030,000 +0.27(+1.20%)
Apr 17, 2003 22.06 22.55 22.06 22.53 4,924,700 +0.38(+1.72%)
Apr 16, 2003 22.75 22.77 22.10 22.15 5,135,700 -0.39(-1.73%)
Apr 15, 2003 22.52 23.23 22.42 22.54 5,495,400 -0.01(-0.04%)
Apr 14, 2003 22.23 22.60 22.20 22.55 3,547,100 +0.35(+1.58%)
Apr 11, 2003 22.30 23.30 22.06 22.20 5,540,100 -0.05(-0.22%)
Apr 10, 2003 22.10 22.35 21.97 22.25 5,692,700 +0.11(+0.50%)
Apr 09, 2003 22.50 22.87 22.12 22.14 6,309,500 -0.43(-1.91%)
Apr 08, 2003 22.41 22.83 22.31 22.57 5,359,700 +0.11(+0.49%)
Apr 07, 2003 23.02 23.20 22.37 22.46 5,743,600 -0.04(-0.18%)
Apr 04, 2003 22.22 22.59 22.20 22.50 5,727,300 +0.22(+0.99%)
Apr 03, 2003 21.87 22.69 21.85 22.28 6,562,200 +0.31(+1.41%)
Apr 02, 2003 21.95 22.20 21.83 21.97 8,762,100 +0.12(+0.55%)
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.