Indicators

Bristol-Myers Squibb (NY: BMY )

49.14 +0.21 (+0.43%)

Official Closing 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, 2018	42.48	43.26	42.45	43.24	8,859,458	+0.87(+2.04%)
Dec 28, 2018	42.10	43.00	42.01	42.37	9,240,172	+0.44(+1.05%)
Dec 27, 2018	41.29	41.93	40.53	41.93	9,519,827	+0.32(+0.76%)
Dec 26, 2018	40.60	41.68	39.84	41.62	10,084,298	+1.06(+2.60%)
Dec 24, 2018	41.14	41.34	40.55	40.56	6,708,847	-0.88(-2.13%)
Dec 21, 2018	41.78	42.74	41.29	41.44	17,389,172	-0.20(-0.48%)
Dec 20, 2018	41.80	42.08	41.38	41.64	12,210,478	-0.27(-0.65%)
Dec 19, 2018	43.13	43.26	41.48	41.92	9,389,783	-0.97(-2.27%)
Dec 18, 2018	42.72	43.30	42.47	42.89	9,900,115	+0.53(+1.26%)
Dec 17, 2018	43.20	43.62	42.23	42.36	15,046,917	-1.00(-2.30%)
Dec 14, 2018	44.26	44.30	43.20	43.36	12,872,408	-1.26(-2.83%)
Dec 13, 2018	44.51	44.87	44.35	44.62	8,689,712	+0.17(+0.37%)
Dec 12, 2018	44.09	45.13	44.06	44.45	8,952,478	+0.84(+1.93%)
Dec 11, 2018	44.15	44.23	43.19	43.61	8,041,564	-0.12(-0.29%)
Dec 10, 2018	44.30	44.33	42.73	43.74	9,661,353	-0.42(-0.94%)
Dec 07, 2018	44.28	44.75	43.88	44.16	12,577,646	-0.14(-0.32%)
Dec 06, 2018	43.39	44.30	42.97	44.30	13,480,814	+1.01(+2.34%)
Dec 04, 2018	44.44	44.78	43.22	43.28	11,047,575	-1.04(-2.35%)

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.