Skip to main content

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 (%)
Oct 29, 2004 13.50 13.54 13.07 13.26 18,564,504 -0.33(-2.42%)
Oct 28, 2004 13.56 13.68 13.42 13.59 7,079,974 +0.03(+0.21%)
Oct 27, 2004 13.19 13.59 13.16 13.56 11,729,758 +0.37(+2.83%)
Oct 26, 2004 12.98 13.19 12.97 13.19 9,207,165 +0.20(+1.53%)
Oct 25, 2004 13.23 13.26 12.93 12.99 11,199,904 -0.24(-1.84%)
Oct 22, 2004 13.13 13.34 13.13 13.23 8,873,599 +0.07(+0.56%)
Oct 21, 2004 13.15 13.26 13.02 13.16 7,583,503 -0.06(-0.43%)
Oct 20, 2004 13.22 13.29 13.14 13.22 6,908,951 -0.01(-0.04%)
Oct 19, 2004 13.30 13.36 13.19 13.22 8,117,598 -0.07(-0.55%)
Oct 18, 2004 13.11 13.31 13.11 13.30 10,250,972 +0.27(+2.09%)
Oct 15, 2004 12.90 13.15 12.90 13.02 12,876,214 +0.01(+0.04%)
Oct 14, 2004 13.09 13.23 13.00 13.02 7,541,808 -0.03(-0.26%)
Oct 13, 2004 13.15 13.24 12.92 13.05 13,009,782 -0.02(-0.17%)
Oct 12, 2004 13.02 13.11 12.97 13.07 10,572,701 -0.06(-0.43%)
Oct 11, 2004 13.10 13.22 13.10 13.13 4,389,185 -0.02(-0.17%)
Oct 08, 2004 13.22 13.30 13.10 13.15 7,423,434 -0.15(-1.11%)
Oct 07, 2004 13.64 13.67 13.24 13.30 11,739,122 -0.38(-2.81%)
Oct 06, 2004 13.62 13.69 13.48 13.69 8,872,892 +0.01(+0.08%)
Oct 05, 2004 13.73 13.81 13.62 13.67 7,451,349 -0.11(-0.78%)
Oct 04, 2004 13.30 13.88 13.30 13.78 12,763,318 +0.12(+0.87%)
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.