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 (%)
Sep 28, 2012	23.62	23.69	23.52	23.60	29,992,756	-0.07(-0.30%)
Sep 27, 2012	23.69	23.77	23.62	23.67	9,690,982	+0.13(+0.56%)
Sep 26, 2012	23.79	23.81	23.50	23.54	12,318,858	-0.22(-0.91%)
Sep 25, 2012	23.81	23.94	23.71	23.76	16,181,683	+0.07(+0.30%)
Sep 24, 2012	23.50	23.75	23.44	23.69	13,093,747	+0.18(+0.77%)
Sep 21, 2012	23.20	23.57	23.13	23.50	17,087,238	+0.37(+1.60%)
Sep 20, 2012	22.97	23.15	22.95	23.13	14,850,595	+0.13(+0.55%)
Sep 19, 2012	23.09	23.15	22.97	23.01	15,831,531	+0.00(+0.00%)
Sep 18, 2012	23.08	23.20	22.98	23.01	20,944,138	-0.12(-0.51%)
Sep 17, 2012	23.29	23.35	23.03	23.13	24,403,260	-0.12(-0.51%)
Sep 14, 2012	23.55	23.60	23.17	23.24	16,805,988	-0.33(-1.39%)
Sep 13, 2012	23.46	23.67	23.34	23.57	14,391,829	+0.08(+0.33%)
Sep 12, 2012	23.48	23.56	23.43	23.50	9,942,603	+0.03(+0.12%)
Sep 11, 2012	23.47	23.60	23.39	23.47	15,240,916	+0.29(+1.27%)
Sep 10, 2012	23.22	23.30	23.17	23.17	11,384,314	-0.11(-0.48%)
Sep 07, 2012	23.41	23.48	23.16	23.29	11,197,365	-0.14(-0.60%)
Sep 06, 2012	23.31	23.43	23.14	23.43	10,868,925	+0.29(+1.27%)
Sep 05, 2012	23.22	23.29	22.97	23.13	12,468,184	-0.04(-0.18%)

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.