Indicators

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	57.53	57.99	57.26	57.72	6,300,975	+0.12(+0.20%)
Jul 28, 2016	58.18	59.00	57.48	57.60	9,607,918	-1.40(-2.37%)
Jul 27, 2016	58.02	59.25	57.92	59.00	7,176,202	+1.09(+1.88%)
Jul 26, 2016	58.46	58.53	57.77	57.91	4,959,778	-0.39(-0.66%)
Jul 25, 2016	58.40	58.44	57.92	58.29	5,170,481	-0.09(-0.16%)
Jul 22, 2016	58.25	58.62	57.86	58.39	6,838,989	+0.14(+0.24%)
Jul 21, 2016	58.33	58.70	57.98	58.25	4,433,576	-0.17(-0.29%)
Jul 20, 2016	58.41	58.66	58.28	58.42	5,119,683	+0.19(+0.33%)
Jul 19, 2016	58.56	58.78	58.19	58.22	4,787,161	-0.38(-0.65%)
Jul 18, 2016	58.84	58.91	58.34	58.60	4,917,921	-0.03(-0.05%)
Jul 15, 2016	59.49	59.50	57.92	58.63	9,752,069	-0.59(-1.00%)
Jul 14, 2016	59.24	59.34	58.86	59.23	5,641,577	+0.15(+0.25%)
Jul 13, 2016	59.17	59.32	58.71	59.08	6,028,646	+0.29(+0.50%)
Jul 12, 2016	58.23	59.06	58.23	58.79	7,693,621	+0.62(+1.07%)
Jul 11, 2016	58.09	58.51	57.88	58.16	6,840,831	+0.08(+0.15%)
Jul 08, 2016	57.31	58.42	57.15	58.08	7,035,910	+0.93(+1.62%)
Jul 07, 2016	56.97	57.21	56.80	57.15	5,257,934	+0.17(+0.30%)
Jul 06, 2016	57.10	57.14	56.22	56.98	8,448,084	+0.06(+0.11%)
Jul 05, 2016	56.90	57.24	56.54	56.92	5,516,347	+0.00(+0.00%)

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.