Indicators

Bristol-Myers Squibb (NY: BMY )

44.85 +0.15 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.64	49.64	49.64	0	-0.40(-0.79%)
Dec 28, 2017	49.90	50.10	49.71	50.04	3,086,659	+0.07(+0.15%)
Dec 27, 2017	49.70	50.24	49.66	49.97	4,594,934	+0.34(+0.69%)
Dec 26, 2017	49.40	49.86	49.38	49.63	4,535,486	+0.24(+0.49%)
Dec 22, 2017	49.80	49.99	49.09	49.38	6,761,386	-0.44(-0.88%)
Dec 21, 2017	49.78	50.06	49.44	49.82	7,648,079	+0.24(+0.49%)
Dec 20, 2017	49.88	50.02	49.08	49.58	8,616,863	-0.29(-0.58%)
Dec 19, 2017	50.74	50.84	49.84	49.87	6,797,060	-0.68(-1.35%)
Dec 18, 2017	50.69	50.83	50.37	50.55	6,923,896	-0.01(-0.02%)
Dec 15, 2017	50.69	50.91	50.20	50.56	10,933,246	+0.23(+0.45%)
Dec 14, 2017	51.42	51.46	50.00	50.33	6,761,945	-1.09(-2.11%)
Dec 13, 2017	51.15	51.82	51.03	51.42	5,368,612	+0.15(+0.30%)
Dec 12, 2017	51.26	51.56	51.19	51.26	5,935,418	+0.21(+0.41%)
Dec 11, 2017	50.40	51.37	50.30	51.05	4,865,366	+0.49(+0.96%)
Dec 08, 2017	50.56	50.81	49.97	50.56	6,554,879	+0.47(+0.94%)
Dec 07, 2017	49.38	50.14	49.38	50.10	6,345,678	+0.70(+1.43%)
Dec 06, 2017	50.30	50.46	49.28	49.39	5,874,373	-0.85(-1.69%)
Dec 05, 2017	50.76	51.03	49.93	50.24	5,960,807	-0.36(-0.72%)
Dec 04, 2017	51.17	51.42	50.58	50.61	6,041,060	-0.62(-1.22%)

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.