Indicators

Bristol-Myers Squibb (NY: BMY )

48.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.77	15.79	15.61	15.62	9,231,774	-0.12(-0.75%)
Jul 28, 2005	15.79	15.92	15.72	15.74	12,368,591	+0.04(+0.28%)
Jul 27, 2005	15.48	15.70	15.47	15.69	7,218,357	+0.21(+1.37%)
Jul 26, 2005	15.55	15.63	15.47	15.48	6,576,917	-0.02(-0.12%)
Jul 25, 2005	15.57	15.62	15.47	15.50	5,854,697	-0.10(-0.64%)
Jul 22, 2005	15.60	15.66	15.50	15.60	4,724,420	-0.02(-0.12%)
Jul 21, 2005	15.73	15.78	15.62	15.62	5,641,631	-0.17(-1.11%)
Jul 20, 2005	15.64	15.87	15.63	15.79	5,365,220	+0.10(+0.64%)
Jul 19, 2005	15.75	15.82	15.67	15.69	4,622,685	-0.02(-0.12%)
Jul 18, 2005	15.71	15.82	15.69	15.71	4,981,316	-0.07(-0.44%)
Jul 15, 2005	15.67	15.85	15.65	15.78	8,843,071	+0.11(+0.68%)
Jul 14, 2005	15.57	15.83	15.57	15.67	6,337,137	+0.11(+0.68%)
Jul 13, 2005	15.62	15.63	15.51	15.57	5,635,552	+0.00(+0.00%)
Jul 12, 2005	15.50	15.62	15.43	15.57	6,501,736	-0.03(-0.16%)
Jul 11, 2005	15.59	15.59	15.44	15.59	6,197,972	+0.02(+0.12%)
Jul 08, 2005	15.37	15.60	15.32	15.57	6,412,158	+0.19(+1.26%)
Jul 07, 2005	15.36	15.47	15.30	15.38	8,396,943	-0.18(-1.13%)
Jul 06, 2005	15.75	15.79	15.55	15.55	6,366,250	-0.24(-1.54%)
Jul 05, 2005	15.78	15.80	15.65	15.80	8,893,139	+0.04(+0.28%)

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.