Indicators

Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	39.09	39.82	38.72	38.99	10,761,156	-0.13(-0.33%)
Feb 27, 2014	38.84	39.23	38.79	39.12	8,946,690	+0.28(+0.71%)
Feb 26, 2014	38.90	39.19	38.76	38.84	8,126,116	-0.08(-0.21%)
Feb 25, 2014	39.40	39.54	38.89	38.92	9,998,664	-0.46(-1.16%)
Feb 24, 2014	39.41	39.68	39.26	39.38	9,130,880	+0.12(+0.31%)
Feb 21, 2014	38.73	39.57	38.71	39.26	9,801,668	+0.21(+0.54%)
Feb 20, 2014	38.90	39.08	38.75	39.05	17,146,590	+0.28(+0.73%)
Feb 19, 2014	39.32	39.61	38.74	38.76	11,580,624	-0.85(-2.14%)
Feb 18, 2014	39.33	39.85	39.31	39.61	10,559,139	+0.19(+0.48%)
Feb 14, 2014	38.73	39.42	39.42	39.42	11,313,954	+0.64(+1.65%)
Feb 13, 2014	38.14	38.79	38.08	38.79	8,360,701	+0.46(+1.21%)
Feb 12, 2014	38.16	38.67	38.10	38.32	11,167,228	+0.17(+0.44%)
Feb 11, 2014	37.46	38.42	37.26	38.16	14,416,893	+0.36(+0.96%)
Feb 10, 2014	36.91	37.83	36.71	37.79	15,349,566	+1.30(+3.56%)
Feb 07, 2014	35.52	36.52	35.50	36.49	11,839,925	+0.98(+2.76%)
Feb 06, 2014	35.39	35.66	35.24	35.52	11,220,032	+0.32(+0.91%)
Feb 05, 2014	35.23	35.53	34.46	35.20	17,154,654	-0.29(-0.82%)
Feb 04, 2014	35.37	35.81	35.18	35.49	10,540,779	+0.22(+0.62%)

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.