Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bristol-Myers Squibb Company logo
BMY
Bristol-Myers Squibb Company
20:00:03
54 $
0.0000 (%0.00)
Previous Close: 55.28
Day Low₺53.44
Day High₺55.325
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BMY: Bristol-Myers Squibb Company Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.2698
CLOSE 25.2447

Low

LOW 21

High

HIGH 29.21
DATEOPENHIGHLOWCLOSE
01/02/200323.1624.123.1624.03
01/03/200324.224.8524.1524.75
01/06/200324.7525.5324.6825.27
01/07/200325.125.7524.9625.1
01/08/200325.125.223.824.15
01/09/200324.4525.3524.325.3
01/10/200325.3125.4724.825.15
01/13/200325.2525.5224.8525.2
01/14/200325.225.4225.0225.2
01/15/200325.225.3924.8825.19
01/16/200325.325.3324.8424.87
01/17/20032626.0125.125.41
01/21/200325.4125.7525.325.3
01/22/200325.325.522525.1
01/23/200325.125.1824.824.88
01/24/200324.8824.8823.623.87
01/27/200323.8723.923.1223.29
01/28/200323.823.922.923.51
01/29/200323.0523.9123.0123.84
01/30/200323.6523.7522.923.11
01/31/20032323.72323.59
02/03/200323.7923.823.423.8
02/04/20032424.0823.1123.32
02/05/200323.823.852323.35
02/06/200323.2723.4523.0123.38
02/07/200323.223.3422.9823.14
02/10/200323.1823.8723.0623.6
02/11/200324.1524.1823.1423.33
02/12/200323.5523.623.0923.16
02/13/200322.822.921.9522.4
02/14/200322.5522.5521.5521.99
02/18/200322.1322.6322.1322.6
02/19/200322.7522.7522.2422.37
02/20/200322.5722.7122.122.55
02/21/200322.723.4922.523.14
02/24/200323.1523.2522.7623.1
02/25/200323.123.7622.9323.69
02/26/200323.6423.822.923.13
02/27/200323.1623.9523.0523.65
02/28/200323.523.6523.1223.3
03/03/200323.823.9423.223.33
03/04/200323.4423.4422.8422.84
03/05/200322.7723.4822.7723.15
03/06/20032323.0622.3722.53
03/07/200322.922.922.1722.8
03/10/20032223.3621.522.51
03/11/200322.422.42121.5
03/12/200321.321.521.0421.44
03/13/200321.821.8721.2621.65
03/14/200321.8522.1621.4921.66
03/17/200321.7122.4821.5122.42
03/18/200322.4222.5922.1122.44
03/19/200322.4322.722.222.61
03/20/200322.222.421.6622.12
03/21/200322.722.7122.1222.33
03/24/200322.3422.3421.3121.46
03/25/200321.7522.0921.4621.95
03/26/200321.6921.6921.1521.34
03/27/200321.0721.621.0521.5
03/28/200321.521.8321.321.56
03/31/200321.321.521.1321.13
04/01/200321.3221.8521.321.85
04/02/200321.9522.221.8321.97
04/03/200321.8722.6921.8522.28
04/04/200322.2222.5922.222.5
04/07/200323.0223.222.3722.46
04/08/200322.4122.8322.3122.57
04/09/200322.522.8722.1222.14
04/10/200322.122.3521.9722.25
04/11/200322.323.322.0622.2
04/14/200322.2322.622.222.55
04/15/200322.5223.2322.4222.54
04/16/200322.7522.7722.122.15
04/17/200322.0622.5522.0622.53
04/21/200322.7423.0522.7222.8
04/22/200322.8323.8822.8123.79
04/23/200323.8524.8823.8224.8
04/24/200324.5524.824.3524.69
04/25/200324.724.923.9123.95
04/28/200324.224.4423.8524.36
04/29/200325.125.324.725.21
04/30/200325.225.7724.925.54
05/01/200325.5325.724.9125.54
05/02/200325.3925.9425.2925.85
05/05/200325.6725.9525.4325.78
05/06/200325.6225.7725.2525.77
05/07/200325.7725.9525.4525.85
05/08/200325.625.7525.3825.6
05/09/200325.592625.0525.93
05/12/200325.926.4425.8426.32
05/13/200326.2226.6825.926.18
05/14/200326.426.4325.9226.27
05/15/200326.526.526.1226.37
05/16/20032626.2125.8225.82
05/19/200325.4925.4923.524.45
05/20/200324.4524.452323.35
05/21/200323.224.123.223.99
05/22/200324.0224.552424.26
05/23/20032424.823.7624.63
05/27/200324.0524.9524.0524.9
05/28/200324.9825.0524.5924.9
05/29/200325.1825.5424.7124.83
05/30/200325.425.8525.2625.6
06/02/200327.1527.1525.926
06/03/200326.1526.425.525.92
06/04/200326.1526.225.825.96
06/05/200325.8826.9425.6526.9
06/06/200327.7528.2926.426.93
06/09/200326.9526.9726.4326.54
06/10/200326.6326.8926.2526.77
06/11/200326.7827.126.7127.05
06/12/200327.327.3426.9127.05
06/13/200327.0727.326.7427.1
06/16/200327.128.227.0428.08
06/17/200328.6529.22828.86
06/18/200328.8829.2128.628.82
06/19/2003292928.128.25
06/20/200328.4528.8828.2128.69
06/23/200328.428.527.5427.85
06/24/200327.862827.5227.65
06/25/200327.8528.0427.3527.52
06/26/200327.3528.0527.328.05
06/27/200328.0528.0527.2927.53
06/30/200327.6527.7627.1527.15
07/01/200327.127.1826.3227.18
07/02/200327.1527.552727.48
07/03/200327.327.4927.227.26
07/07/200327.5727.6727.427.53
07/08/200327.327.6227.2727.6
07/09/200327.4527.6727.3127.31
07/10/200327.3727.426.927.1
07/11/200326.9927.226.8827.16
07/14/200327.2827.3626.9727.11
07/15/200327.2527.326.626.68
07/16/200326.992726.5226.75
07/17/200326.7526.9626.3726.58
07/18/200326.826.826.226.67
07/21/200326.6726.6725.9726
07/22/200325.9926.3625.9926.26
07/23/2003262625.2825.87
07/24/200326.8826.926.426.44
07/25/200326.826.826.0126.35
07/28/200326.3526.3525.9426.07
07/29/20032626.5625.826.17
07/30/200326.1726.6426.126.48
07/31/200326.626.7526.126.2
08/01/200326.326.4125.7625.87
08/04/200326.226.3425.726.25
08/05/200326.2826.3425.7425.75
08/06/200325.7525.8625.3225.48
08/07/200325.326.1125.2826.09
08/08/200326.1626.225.7626.02
08/11/200325.9526.3525.8526.29
08/12/200326.3126.492626.32
08/13/200326.5726.6725.9625.99
08/14/200326.1826.3725.7625.9
08/15/200325.325.9725.325.89
08/18/200325.8826.0125.7625.91
08/19/200325.9425.9925.525.78
08/20/200325.8626.125.8426
08/21/200326.0526.3525.9526.04
08/22/200326.0326.0325.3125.36
08/25/200325.5525.9525.5225.81
08/26/200325.425.5825.125.51
08/27/200325.5225.5225.2125.37
08/28/200325.3725.4524.425.17
08/29/200325.1525.372525.37
09/02/200325.526.0125.2625.96
09/03/200325.972625.5325.69
09/04/200325.7625.8825.525.78
09/05/200325.7426.2325.7125.91
09/08/200326.0526.7526.0126.63
09/09/200326.7226.9526.5126.65
09/10/200326.6426.9826.326.44
09/11/200326.626.726.326.3
09/12/200326.326.5926.0726.4
09/15/200326.4126.526.1326.24
09/16/200326.3526.5926.1626.53
09/17/200326.526.826.4526.49
09/18/200326.7727.2526.7527.07
09/19/200327.127.9527.0727.25
09/22/200327.2527.2526.6326.84
09/23/200326.9527.426.7727.24
09/24/200327.2427.4326.8827
09/25/200326.326.625.7525.8
09/26/200325.626.5325.125.38
09/29/2003262625.3825.56
09/30/200325.625.8525.425.66
10/01/200325.4126.0525.4126.03
10/02/200326.0326.2525.8226.11
10/03/200326.1126.525.8525.86
10/06/200325.826.1825.826.06
10/07/200326.0726.0725.5425.9
10/08/200325.8525.925.5525.72
10/09/20032626.0125.3525.56
10/10/200325.2125.5924.9325.5
10/13/200325.3525.5825.2625.34
10/14/200325.2725.3225.0825.19
10/15/200325.1925.3525.0725.28
10/16/200325.2325.3825.0125.03
10/17/200325.2225.2924.8624.97
10/20/200324.924.9524.2224.95
10/21/200324.7525.324.7425.1
10/22/200325.125.124.2524.25
10/23/200324.7525.1824.3925.1
10/24/200324.8524.9824.6224.98
10/27/20032525.2524.9925.11
10/28/200325.2525.4725.0425.42
10/29/200325.4525.4524.9124.99
10/30/200324.9925.1224.925
10/31/200325.2525.425.0525.37
11/03/200325.4425.4625.2525.36
11/04/200325.225.2224.7924.89
11/05/200324.825.2324.825
11/06/200324.8825.524.7925.26
11/07/200325.4625.4725.0125.07
11/10/200325.0525.1124.925.01
11/11/200325.0125.0524.8424.98
11/12/200324.9825.5324.9725.5
11/13/200325.526.3124.1225.96
11/14/200326.4526.826.3326.75
11/17/200326.7526.7526.2526.55
11/18/200326.5126.9526.5126.61
11/19/200326.626.7526.4226.66
11/20/200326.626.662626
11/21/200326.1526.2225.8726.05
11/24/200326.1326.8326.1126.7
11/25/200326.726.8126.326.35
11/26/200326.4526.5226.0626.25
11/28/200326.2326.3626.0826.35
12/01/200326.526.8526.4126.81
12/02/200326.626.9426.5226.77
12/03/200326.7727.1426.7726.85
12/04/200326.7326.8426.0826.19
12/05/200326.2826.322626.25
12/08/200326.2526.325.9926.16
12/09/200326.226.2625.7525.9
12/10/200325.8225.9925.7625.92
12/11/20032626.3325.9226.21
12/12/200326.2226.5826.2126.51
12/15/200326.7826.826.3926.41
12/16/200326.426.826.426.77
12/17/2003272726.7526.96
12/18/200327.0627.2326.9927.21
12/19/200327.2127.2126.827.19
12/22/200327.227.3427.0227.28
12/23/200327.2527.5827.2527.42
12/24/200327.4427.6827.3927.53
12/26/200327.727.7227.5627.59
12/29/200327.7528.0127.6927.99
12/30/200328.2528.8628.1528.42
12/31/200328.6228.7828.4228.6