Indicators

Bristol-Myers Squibb (NY: BMY )

49.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.90	17.03	16.58	16.58	18,467,594	-0.41(-2.39%)
Dec 28, 2007	17.14	17.26	16.90	16.99	15,877,566	-0.14(-0.80%)
Dec 27, 2007	17.50	17.52	17.09	17.12	15,549,006	-0.36(-2.04%)
Dec 26, 2007	17.47	17.49	17.30	17.48	8,399,952	-0.04(-0.21%)
Dec 24, 2007	17.58	17.65	17.41	17.52	4,669,003	+0.02(+0.14%)
Dec 21, 2007	17.44	17.61	17.44	17.49	27,291,308	+0.06(+0.32%)
Dec 20, 2007	17.57	17.57	17.30	17.44	18,642,242	-0.04(-0.25%)
Dec 19, 2007	17.58	17.67	17.39	17.48	27,107,412	-0.13(-0.75%)
Dec 18, 2007	17.55	17.69	17.27	17.61	22,184,730	+0.23(+1.29%)
Dec 17, 2007	17.44	17.66	17.35	17.39	19,915,144	-0.17(-0.96%)
Dec 14, 2007	17.88	17.97	17.50	17.55	16,730,261	-0.46(-2.53%)
Dec 13, 2007	18.01	18.08	17.80	18.01	15,608,754	-0.05(-0.28%)
Dec 12, 2007	18.14	18.32	17.89	18.06	25,977,732	+0.12(+0.66%)
Dec 11, 2007	18.35	18.35	17.93	17.94	21,447,564	-0.38(-2.08%)
Dec 10, 2007	18.36	18.38	18.20	18.32	8,323,015	+0.05(+0.27%)
Dec 07, 2007	18.18	18.38	18.05	18.27	11,881,760	+0.09(+0.52%)
Dec 06, 2007	18.25	18.29	17.85	18.18	17,851,110	-0.11(-0.62%)
Dec 05, 2007	18.30	18.44	17.77	18.29	27,593,896	+0.13(+0.69%)
Dec 04, 2007	18.31	18.38	18.13	18.17	19,400,984	-0.29(-1.56%)

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.