Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.30 13.39 13.09 13.19 7,889,508 -0.20(-1.48%)
Feb 27, 2003 13.11 13.56 13.05 13.39 8,361,765 +0.29(+2.25%)
Feb 26, 2003 13.38 13.47 12.96 13.09 9,734,545 -0.32(-2.36%)
Feb 25, 2003 13.07 13.45 12.98 13.41 12,634,874 +0.33(+2.55%)
Feb 24, 2003 13.10 13.16 12.88 13.07 12,106,786 -0.02(-0.17%)
Feb 21, 2003 12.85 13.30 12.74 13.10 11,383,648 +0.33(+2.62%)
Feb 20, 2003 12.77 12.85 12.51 12.76 9,333,665 +0.10(+0.80%)
Feb 19, 2003 12.88 12.88 12.59 12.66 7,966,716 -0.13(-1.02%)
Feb 18, 2003 12.53 12.80 12.53 12.79 13,745,288 +0.35(+2.77%)
Feb 14, 2003 12.76 12.76 12.20 12.45 15,821,242 -0.23(-1.83%)
Feb 13, 2003 12.90 12.96 12.42 12.68 11,832,760 -0.43(-3.28%)
Feb 12, 2003 13.33 13.36 13.07 13.11 7,362,127 -0.10(-0.73%)
Feb 11, 2003 13.67 13.69 13.10 13.20 8,778,016 -0.15(-1.14%)
Feb 10, 2003 13.12 13.51 13.05 13.36 8,562,470 +0.26(+1.99%)
Feb 07, 2003 13.13 13.21 13.01 13.10 8,267,596 -0.14(-1.03%)
Feb 06, 2003 13.17 13.27 13.02 13.23 6,231,395 +0.02(+0.13%)
Feb 05, 2003 13.47 13.50 13.02 13.22 9,182,430 +0.02(+0.13%)
Feb 04, 2003 13.58 13.63 13.09 13.20 9,200,274 -0.27(-2.02%)
Feb 03, 2003 13.47 13.47 13.24 13.47 8,887,203 +0.12(+0.89%)
Jan 31, 2003 13.02 13.41 13.02 13.35 8,201,343 +0.27(+2.08%)
Jan 30, 2003 13.39 13.44 12.96 13.08 10,679,413 -0.41(-3.06%)
Jan 29, 2003 13.05 13.53 13.02 13.49 10,842,309 +0.19(+1.40%)
Jan 28, 2003 13.47 13.53 12.96 13.31 12,924,977 +0.12(+0.94%)
Jan 27, 2003 13.51 13.53 13.09 13.18 10,169,877 -0.33(-2.43%)
Jan 24, 2003 14.08 14.08 13.36 13.51 13,109,781 -0.57(-4.06%)
Jan 23, 2003 14.21 14.25 14.05 14.08 11,023,403 -0.12(-0.88%)
Jan 22, 2003 14.32 14.44 14.15 14.21 16,283,075 -0.11(-0.79%)
Jan 21, 2003 14.38 14.57 14.33 14.32 14,593,867 -0.06(-0.43%)
Jan 17, 2003 14.72 14.72 14.21 14.38 22,718,002 +0.31(+2.17%)
Jan 16, 2003 14.32 14.34 14.06 14.08 10,744,254 -0.18(-1.27%)
Jan 15, 2003 14.26 14.37 14.08 14.26 7,884,384 -0.01(-0.04%)
Jan 14, 2003 14.26 14.39 14.16 14.26 6,946,406 +0.00(+0.00%)
Jan 13, 2003 14.29 14.44 14.07 14.26 9,071,653 +0.03(+0.20%)
Jan 10, 2003 14.33 14.42 14.04 14.23 7,510,359 -0.08(-0.59%)
Jan 09, 2003 13.84 14.35 13.75 14.32 13,275,681 +0.65(+4.76%)
Jan 08, 2003 14.21 14.26 13.47 13.67 16,720,881 -0.54(-3.78%)
Jan 07, 2003 14.21 14.57 14.13 14.21 14,303,410 -0.10(-0.67%)
Jan 06, 2003 14.01 14.45 13.97 14.30 11,025,700 +0.29(+2.10%)
Jan 03, 2003 13.70 14.07 13.67 14.01 10,153,976 +0.41(+3.00%)
Jan 02, 2003 13.11 13.63 13.11 13.60 9,651,507 +0.50(+3.80%)
Dec 31, 2002 13.00 13.22 12.92 13.10 10,931,708 -0.06(-0.43%)
Dec 30, 2002 13.02 13.21 12.93 13.16 13,471,439 -0.06(-0.43%)
Dec 27, 2002 13.18 13.30 13.14 13.22 8,928,192 -0.02(-0.13%)
Dec 26, 2002 13.28 13.47 13.13 13.23 7,388,099 -0.12(-0.89%)
Dec 24, 2002 13.31 13.40 13.30 13.35 5,194,125 +0.04(+0.30%)
Dec 23, 2002 13.30 13.33 13.19 13.31 10,499,203 -0.03(-0.25%)
Dec 20, 2002 13.30 13.41 13.11 13.35 18,887,646 +0.05(+0.34%)
Dec 19, 2002 13.50 13.54 13.14 13.30 15,878,309 -0.20(-1.47%)
Dec 18, 2002 13.57 13.64 13.41 13.50 16,944,200 -0.16(-1.16%)
Dec 17, 2002 14.10 14.10 13.30 13.66 21,635,680 -0.44(-3.09%)
Dec 16, 2002 13.92 14.18 13.73 14.09 21,418,896 -0.09(-0.64%)
Dec 13, 2002 14.07 14.36 14.04 14.18 29,271,126 -0.16(-1.14%)
Dec 12, 2002 14.72 14.94 13.87 14.35 32,055,202 -1.02(-6.63%)
Dec 11, 2002 15.34 15.53 15.24 15.37 9,087,908 +0.03(+0.18%)
Dec 10, 2002 15.55 15.61 15.20 15.34 11,873,926 -0.22(-1.38%)
Dec 09, 2002 15.75 15.99 15.37 15.55 15,775,483 -0.20(-1.29%)
Dec 06, 2002 15.06 15.79 15.05 15.76 17,344,904 +0.46(+3.03%)
Dec 05, 2002 15.25 15.51 15.17 15.29 23,844,142 +0.45(+3.01%)
Dec 04, 2002 14.99 15.10 14.80 14.85 16,963,634 -0.14(-0.94%)
Dec 03, 2002 14.94 15.00 14.78 14.99 13,119,322 +0.03(+0.19%)
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.