Skip to main content

Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 39.51 39.58 39.58 39.58 5,364,292 +0.07(+0.17%)
Dec 30, 2013 39.23 39.56 38.88 39.51 5,965,382 +0.20(+0.51%)
Dec 27, 2013 39.69 39.80 39.26 39.31 4,946,145 -0.33(-0.84%)
Dec 26, 2013 39.34 39.66 39.19 39.65 3,575,191 +0.30(+0.75%)
Dec 24, 2013 39.27 39.42 38.92 39.35 3,425,637 -0.10(-0.24%)
Dec 23, 2013 39.51 39.64 39.22 39.45 6,756,279 -0.03(-0.07%)
Dec 20, 2013 39.94 40.22 39.30 39.48 14,972,971 -0.35(-0.87%)
Dec 19, 2013 39.47 40.31 39.14 39.82 16,059,566 +0.92(+2.38%)
Dec 18, 2013 37.92 38.98 37.52 38.90 11,996,469 +1.10(+2.92%)
Dec 17, 2013 37.72 37.96 37.27 37.80 8,644,754 +0.16(+0.43%)
Dec 16, 2013 37.56 37.84 37.21 37.64 7,505,491 +0.11(+0.30%)
Dec 13, 2013 37.49 37.63 37.07 37.52 7,248,648 +0.13(+0.36%)
Dec 12, 2013 37.35 37.57 37.07 37.39 8,554,019 -0.07(-0.20%)
Dec 11, 2013 37.81 37.81 37.27 37.47 9,158,184 -0.43(-1.13%)
Dec 10, 2013 37.72 37.97 37.57 37.89 8,250,875 +0.01(+0.04%)
Dec 09, 2013 37.41 38.46 37.36 37.88 10,385,620 +0.39(+1.05%)
Dec 06, 2013 37.87 37.95 37.15 37.49 11,384,979 -0.09(-0.24%)
Dec 05, 2013 37.69 38.17 37.46 37.58 7,353,076 -0.21(-0.55%)
Dec 04, 2013 37.47 38.12 37.37 37.78 11,060,878 +0.09(+0.24%)
Dec 03, 2013 38.00 38.16 37.58 37.69 6,659,217 -0.38(-1.01%)
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.