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 (%)
Jun 30, 2011	19.26	19.50	19.25	19.47	16,798,920	+0.28(+1.47%)
Jun 29, 2011	19.01	19.25	19.01	19.19	16,693,715	+0.18(+0.95%)
Jun 28, 2011	18.99	19.05	18.94	19.01	16,050,990	+0.09(+0.46%)
Jun 27, 2011	19.29	19.35	18.83	18.92	28,880,216	-0.31(-1.59%)
Jun 24, 2011	19.44	19.48	19.21	19.23	28,789,842	-0.27(-1.36%)
Jun 23, 2011	19.60	19.63	19.16	19.49	53,010,912	+1.06(+5.73%)
Jun 22, 2011	18.55	18.69	18.43	18.43	12,151,029	-0.16(-0.86%)
Jun 21, 2011	18.58	18.68	18.50	18.59	23,333,654	+0.11(+0.61%)
Jun 20, 2011	18.47	18.50	18.44	18.48	10,808,181	+0.19(+1.05%)
Jun 17, 2011	18.37	18.48	18.23	18.29	17,241,884	+0.03(+0.18%)
Jun 16, 2011	18.06	18.35	18.06	18.25	14,073,160	+0.03(+0.18%)
Jun 15, 2011	18.31	18.41	18.16	18.22	12,684,711	-0.18(-0.97%)
Jun 14, 2011	18.42	18.49	18.39	18.40	15,471,043	+0.06(+0.33%)
Jun 13, 2011	18.23	18.39	18.22	18.34	15,625,887	+0.10(+0.55%)
Jun 10, 2011	18.47	18.49	18.23	18.24	17,284,904	-0.27(-1.47%)
Jun 09, 2011	18.61	18.64	18.49	18.51	17,504,080	-0.04(-0.21%)
Jun 08, 2011	18.58	18.64	18.50	18.55	14,355,726	-0.05(-0.25%)
Jun 07, 2011	18.61	18.79	18.59	18.60	11,870,318	+0.01(+0.07%)
Jun 06, 2011	18.47	18.64	18.24	18.59	21,030,318	-0.01(-0.04%)

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.