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 30, 2010	17.57	17.84	17.52	17.57	187,557	-0.17(-0.96%)
Sep 29, 2010	17.87	17.96	17.64	17.74	74,331	-0.16(-0.87%)
Sep 28, 2010	17.74	17.93	17.69	17.90	51,048	+0.21(+1.20%)
Sep 27, 2010	17.72	17.79	17.68	17.69	14,367,716	-0.01(-0.07%)
Sep 24, 2010	17.78	17.90	17.67	17.70	19,546,742	-0.04(-0.22%)
Sep 23, 2010	17.74	17.94	17.65	17.74	48,698,660	-0.09(-0.50%)
Sep 22, 2010	17.72	17.88	17.67	17.83	51,726,144	+0.02(+0.11%)
Sep 21, 2010	17.86	17.94	17.76	17.81	97,274	-0.01(-0.07%)
Sep 20, 2010	17.57	17.86	17.56	17.82	18,633,246	+0.32(+1.83%)
Sep 17, 2010	17.50	17.58	17.30	17.50	23,286,800	+0.19(+1.11%)
Sep 15, 2010	17.25	17.35	17.17	17.31	13,374,876	+0.03(+0.19%)
Sep 14, 2010	17.40	17.43	17.16	17.27	36,868	-0.13(-0.74%)
Sep 13, 2010	17.39	17.43	17.26	17.40	14,024,762	+0.07(+0.41%)
Sep 10, 2010	17.24	17.36	17.12	17.33	13,271,743	+0.12(+0.67%)
Sep 09, 2010	17.24	17.29	17.11	17.22	80,973	+0.08(+0.45%)
Sep 08, 2010	17.09	17.28	17.07	17.14	143,618	+0.09(+0.53%)
Sep 07, 2010	16.95	17.15	16.90	17.05	173,854	+0.02(+0.11%)
Sep 03, 2010	16.95	17.06	16.90	17.03	10,371,728	+0.10(+0.57%)
Sep 02, 2010	16.88	16.97	16.82	16.94	47,362	+0.01(+0.08%)

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.