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 (%)
Feb 28, 2005	15.59	15.75	15.50	15.65	12,015,879	+0.06(+0.40%)
Feb 25, 2005	15.47	15.67	15.39	15.59	6,482,541	+0.12(+0.77%)
Feb 24, 2005	15.55	15.55	15.33	15.47	6,060,246	-0.08(-0.52%)
Feb 23, 2005	15.45	15.58	15.34	15.55	10,642,462	+0.32(+2.09%)
Feb 22, 2005	15.29	15.67	15.20	15.23	14,500,538	+0.00(+0.00%)
Feb 18, 2005	14.96	15.29	14.94	15.23	11,950,295	+0.28(+1.84%)
Feb 17, 2005	15.04	15.09	14.95	14.95	6,501,416	-0.06(-0.38%)
Feb 16, 2005	15.05	15.18	14.95	15.01	7,696,637	+0.05(+0.33%)
Feb 15, 2005	15.05	15.06	14.89	14.96	6,996,812	-0.12(-0.83%)
Feb 14, 2005	15.11	15.12	14.92	15.09	5,865,735	+0.02(+0.12%)
Feb 11, 2005	14.90	15.12	14.81	15.07	8,176,837	+0.21(+1.39%)
Feb 10, 2005	14.81	14.88	14.75	14.86	6,487,979	+0.06(+0.38%)
Feb 09, 2005	15.04	15.06	14.78	14.80	7,498,927	-0.20(-1.33%)
Feb 08, 2005	15.13	15.13	14.92	15.00	8,879,542	-0.09(-0.62%)
Feb 07, 2005	15.04	15.16	14.99	15.10	7,726,710	+0.02(+0.12%)
Feb 04, 2005	14.90	15.10	14.83	15.08	6,704,405	+0.18(+1.17%)
Feb 03, 2005	14.91	14.97	14.85	14.90	5,182,225	-0.10(-0.67%)
Feb 02, 2005	14.91	15.13	14.82	15.00	9,863,456	+0.21(+1.44%)

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.