Indicators

Bristol-Myers Squibb (NY: BMY )

44.21 +0.27 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	50.05	51.31	48.85	51.18	32,652,272	-0.45(-0.87%)
Feb 27, 2020	52.86	53.36	51.61	51.63	23,793,546	-2.13(-3.97%)
Feb 26, 2020	53.51	54.93	53.39	53.76	12,999,360	-0.09(-0.16%)
Feb 25, 2020	55.36	55.38	53.38	53.85	18,117,158	-1.59(-2.86%)
Feb 24, 2020	55.53	56.38	55.19	55.43	13,966,877	-1.44(-2.53%)
Feb 21, 2020	56.21	57.08	56.15	56.87	11,695,585	+0.40(+0.71%)
Feb 20, 2020	56.87	57.17	56.23	56.47	13,109,613	-0.47(-0.82%)
Feb 19, 2020	57.19	57.24	56.64	56.94	11,428,775	-0.31(-0.54%)
Feb 18, 2020	57.63	58.03	56.71	57.25	15,962,001	-0.27(-0.47%)
Feb 14, 2020	57.41	57.91	57.17	57.52	8,690,447	+0.26(+0.45%)
Feb 13, 2020	57.82	58.02	57.23	57.26	10,554,730	-0.80(-1.37%)
Feb 12, 2020	58.14	58.49	57.69	58.06	12,936,860	+0.01(+0.01%)
Feb 11, 2020	58.36	58.54	58.03	58.05	8,379,705	+0.07(+0.12%)
Feb 10, 2020	57.09	58.16	57.02	57.98	15,253,588	+0.57(+1.00%)
Feb 07, 2020	57.78	58.07	57.05	57.41	15,110,163	-0.74(-1.27%)
Feb 06, 2020	58.06	58.75	57.53	58.15	19,024,894	+1.31(+2.30%)
Feb 05, 2020	56.26	57.06	56.20	56.84	17,291,282	+1.13(+2.02%)
Feb 04, 2020	55.52	56.27	55.50	55.71	13,546,751	+0.68(+1.24%)

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.