Indicators

Bristol-Myers Squibb (NY: BMY )

48.30 +0.46 (+0.96%)

Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.39	19.46	19.19	19.27	16,532,590	-0.26(-1.34%)
Jul 28, 2011	19.30	19.73	19.30	19.53	22,826,172	+0.30(+1.54%)
Jul 27, 2011	19.46	19.54	19.21	19.23	19,009,226	-0.29(-1.48%)
Jul 26, 2011	19.62	19.65	19.48	19.52	13,035,979	-0.11(-0.58%)
Jul 25, 2011	19.64	19.84	19.60	19.64	12,116,071	-0.19(-0.95%)
Jul 22, 2011	19.89	19.91	19.73	19.83	10,802,182	-0.05(-0.24%)
Jul 21, 2011	19.53	19.99	19.52	19.87	19,089,044	+0.45(+2.32%)
Jul 20, 2011	19.38	19.57	19.29	19.42	14,409,555	+0.05(+0.28%)
Jul 19, 2011	19.31	19.46	19.26	19.37	16,475,730	+0.10(+0.52%)
Jul 18, 2011	19.35	19.41	19.16	19.27	14,625,563	-0.21(-1.07%)
Jul 15, 2011	19.56	19.60	19.34	19.48	16,860,306	-0.09(-0.45%)
Jul 14, 2011	19.50	19.69	19.38	19.56	12,734,040	+0.05(+0.24%)
Jul 13, 2011	19.56	19.74	19.44	19.52	12,955,486	+0.01(+0.07%)
Jul 12, 2011	19.36	19.57	19.32	19.50	13,958,909	+0.08(+0.42%)
Jul 11, 2011	19.43	19.51	19.35	19.42	10,825,488	-0.15(-0.79%)
Jul 08, 2011	19.67	19.73	19.46	19.58	13,887,537	-0.17(-0.85%)
Jul 07, 2011	19.75	19.77	19.60	19.75	17,090,286	+0.10(+0.51%)
Jul 06, 2011	19.58	19.68	19.55	19.64	13,288,206	+0.04(+0.21%)
Jul 05, 2011	19.52	19.64	19.49	19.60	13,512,568	+0.01(+0.03%)

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.