Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.