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 (%)
Jun 28, 2013	33.13	33.51	32.17	32.18	22,695,042	-1.16(-3.48%)
Jun 27, 2013	33.53	33.74	33.25	33.34	8,196,280	-0.12(-0.37%)
Jun 26, 2013	32.81	33.64	32.57	33.46	12,555,097	+0.93(+2.86%)
Jun 25, 2013	32.96	32.96	32.45	32.53	9,650,081	-0.21(-0.64%)
Jun 24, 2013	32.63	33.10	32.33	32.74	12,137,357	-0.19(-0.57%)
Jun 21, 2013	32.41	33.17	32.28	32.93	21,269,152	+0.83(+2.58%)
Jun 20, 2013	32.99	33.03	31.91	32.10	17,401,976	-1.06(-3.19%)
Jun 19, 2013	33.56	33.87	33.15	33.16	10,868,251	-0.58(-1.71%)
Jun 18, 2013	33.56	33.84	33.46	33.74	9,936,883	+0.30(+0.88%)
Jun 17, 2013	33.82	33.90	33.22	33.44	13,244,166	-0.26(-0.77%)
Jun 14, 2013	34.02	34.20	33.68	33.70	10,471,793	-0.27(-0.78%)
Jun 13, 2013	33.32	34.02	33.30	33.97	11,824,631	+0.43(+1.29%)
Jun 12, 2013	34.27	34.51	33.53	33.53	12,278,320	-0.52(-1.52%)
Jun 11, 2013	33.84	34.36	33.66	34.05	12,919,297	-0.01(-0.04%)
Jun 10, 2013	34.28	34.43	33.92	34.07	10,195,477	-0.14(-0.40%)
Jun 07, 2013	33.91	34.20	33.74	34.20	15,556,191	+0.36(+1.06%)
Jun 06, 2013	33.40	34.05	33.07	33.84	17,283,930	+0.60(+1.80%)
Jun 05, 2013	33.65	33.90	32.96	33.25	19,391,852	-0.48(-1.41%)
Jun 04, 2013	33.87	34.69	33.41	33.72	29,874,844	-0.55(-1.60%)

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.