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 (%)
Mar 31, 2009	13.51	13.87	13.13	13.70	39,170,308	+0.56(+4.28%)
Mar 30, 2009	12.72	13.42	12.72	13.14	33,867,060	-0.04(-0.33%)
Mar 26, 2009	13.21	13.32	12.98	13.18	22,202,980	+0.02(+0.14%)
Mar 25, 2009	13.14	13.41	12.97	13.17	21,017,236	+0.15(+1.15%)
Mar 24, 2009	13.16	13.19	12.96	13.02	31,310,176	-0.25(-1.89%)
Mar 23, 2009	12.97	13.28	12.97	13.27	22,647,386	+0.46(+3.56%)
Mar 20, 2009	13.03	13.11	12.67	12.81	28,407,816	-0.22(-1.66%)
Mar 19, 2009	13.34	13.38	12.82	13.03	19,779,970	-0.22(-1.63%)
Mar 18, 2009	13.21	13.49	12.96	13.24	24,757,712	+0.07(+0.57%)
Mar 17, 2009	12.82	13.17	12.72	13.17	18,315,176	+0.34(+2.63%)
Mar 16, 2009	13.22	13.42	12.82	12.83	23,579,108	-0.27(-2.05%)
Mar 13, 2009	13.13	13.13	12.80	13.10	0	+0.11(+0.82%)
Mar 12, 2009	12.18	13.05	12.08	12.99	36,738,480	+0.81(+6.67%)
Mar 11, 2009	12.75	12.89	12.14	12.18	31,276,354	-0.47(-3.71%)
Mar 10, 2009	12.14	12.65	12.04	12.65	44,863,464	+0.76(+6.42%)
Mar 09, 2009	11.73	12.00	11.51	11.88	42,214,072	+0.41(+3.60%)
Mar 06, 2009	11.13	11.58	11.09	11.47	0	+0.41(+3.73%)
Mar 05, 2009	11.37	11.37	10.96	11.06	26,785,774	-0.50(-4.33%)
Mar 04, 2009	11.17	11.72	10.94	11.56	37,105,596	+0.44(+3.99%)

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.