Indicators

Bristol-Myers Squibb (NY: BMY )

48.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.76	46.06	44.69	45.82	13,443,001	+1.31(+2.95%)
Jul 28, 2017	43.67	44.76	43.43	44.50	11,301,138	+0.83(+1.90%)
Jul 27, 2017	42.94	43.83	41.92	43.67	26,881,556	-1.40(-3.11%)
Jul 26, 2017	45.05	45.21	44.69	45.08	9,995,988	+0.02(+0.05%)
Jul 25, 2017	44.98	45.24	44.91	45.05	9,082,169	+0.28(+0.63%)
Jul 24, 2017	44.81	45.04	44.41	44.77	8,321,472	-0.04(-0.09%)
Jul 21, 2017	44.62	44.91	44.59	44.81	6,220,993	+0.17(+0.38%)
Jul 20, 2017	44.51	44.87	44.43	44.64	4,796,847	+0.30(+0.67%)
Jul 19, 2017	44.10	44.44	43.97	44.34	4,125,351	+0.27(+0.60%)
Jul 18, 2017	44.10	44.14	43.82	44.08	4,597,573	-0.04(-0.09%)
Jul 17, 2017	44.51	44.71	43.95	44.12	4,619,435	-0.29(-0.65%)
Jul 14, 2017	44.13	44.65	43.88	44.41	7,504,818	+0.39(+0.88%)
Jul 13, 2017	44.33	44.43	43.66	44.02	10,098,060	-0.30(-0.67%)
Jul 12, 2017	44.80	45.28	44.17	44.32	11,277,931	-0.23(-0.52%)
Jul 11, 2017	44.94	45.17	44.36	44.55	5,750,288	-0.48(-1.07%)
Jul 10, 2017	45.17	45.35	44.95	45.03	5,030,713	+0.02(+0.04%)
Jul 07, 2017	44.70	45.09	44.35	45.02	6,815,092	+0.51(+1.14%)
Jul 06, 2017	45.17	45.26	44.45	44.51	6,887,882	-0.86(-1.90%)
Jul 05, 2017	45.31	45.41	44.73	45.37	7,311,740	+0.38(+0.84%)

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.