Indicators

Bristol-Myers Squibb (NY: BMY )

48.93 +0.63 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.67	14.83	14.53	14.65	12,336,599	-0.01(-0.09%)
Jan 28, 2005	14.97	15.05	14.55	14.67	17,669,506	-0.39(-2.61%)
Jan 27, 2005	15.32	15.32	14.92	15.06	8,805,961	-0.01(-0.04%)
Jan 26, 2005	15.03	15.17	14.99	15.07	8,101,176	+0.07(+0.46%)
Jan 25, 2005	14.97	15.02	14.87	15.00	11,518,403	+0.03(+0.21%)
Jan 24, 2005	15.14	15.21	14.94	14.97	7,634,093	-0.14(-0.95%)
Jan 21, 2005	15.25	15.39	15.09	15.11	11,330,130	-0.17(-1.10%)
Jan 20, 2005	15.20	15.30	15.06	15.28	14,892,120	-0.05(-0.33%)
Jan 19, 2005	15.35	15.42	15.29	15.33	9,906,966	+0.06(+0.37%)
Jan 18, 2005	15.19	15.35	15.09	15.27	11,859,758	+0.00(+0.00%)
Jan 14, 2005	15.19	15.29	15.16	15.27	6,395,042	+0.02(+0.12%)
Jan 13, 2005	15.33	15.38	15.24	15.25	6,165,020	-0.16(-1.05%)
Jan 12, 2005	15.34	15.44	15.29	15.42	8,350,874	+0.04(+0.24%)
Jan 11, 2005	15.49	15.54	15.28	15.38	7,683,841	-0.24(-1.52%)
Jan 10, 2005	15.39	15.66	15.33	15.62	9,026,705	+0.15(+0.97%)
Jan 07, 2005	15.47	15.56	15.37	15.47	9,973,669	-0.01(-0.04%)
Jan 06, 2005	15.49	15.55	15.44	15.47	7,523,081	-0.03(-0.16%)
Jan 05, 2005	15.63	15.64	15.47	15.50	8,967,840	-0.23(-1.43%)
Jan 04, 2005	16.00	16.01	15.64	15.72	9,088,290	-0.18(-1.10%)

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.