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 (%)
Feb 29, 2012	22.30	22.31	22.06	22.06	15,032,660	-0.19(-0.86%)
Feb 28, 2012	22.36	22.38	22.22	22.25	13,622,983	-0.14(-0.61%)
Feb 27, 2012	22.26	22.45	22.20	22.39	8,193,828	+0.03(+0.15%)
Feb 24, 2012	22.20	22.42	22.18	22.36	10,532,460	+0.17(+0.77%)
Feb 23, 2012	22.11	22.23	22.07	22.18	10,661,609	+0.08(+0.37%)
Feb 22, 2012	22.14	22.26	22.06	22.10	16,961,274	-0.06(-0.28%)
Feb 21, 2012	22.74	22.76	22.12	22.16	18,233,736	-0.55(-2.42%)
Feb 17, 2012	22.39	22.81	22.29	22.71	29,886,544	+0.74(+3.37%)
Feb 16, 2012	21.87	22.03	21.81	21.97	12,752,339	+0.12(+0.53%)
Feb 15, 2012	21.83	21.93	21.73	21.86	12,265,022	+0.01(+0.06%)
Feb 14, 2012	21.88	21.96	21.71	21.84	11,899,325	-0.10(-0.44%)
Feb 13, 2012	21.91	21.96	21.47	21.94	12,119,997	+0.06(+0.28%)
Feb 10, 2012	21.77	21.90	21.70	21.88	11,792,577	-0.06(-0.28%)
Feb 09, 2012	21.99	22.03	21.81	21.94	9,409,089	-0.06(-0.28%)
Feb 08, 2012	21.98	22.05	21.90	22.00	10,427,347	-0.05(-0.22%)
Feb 07, 2012	21.97	22.09	21.95	22.05	12,783,344	+0.01(+0.06%)
Feb 06, 2012	22.10	22.20	22.01	22.03	9,640,126	-0.09(-0.40%)
Feb 03, 2012	22.24	22.33	22.07	22.12	12,181,465	-0.03(-0.15%)
Feb 02, 2012	22.33	22.33	22.06	22.16	10,636,998	-0.08(-0.37%)

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.