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 (%)
Oct 29, 2010	17.48	17.51	17.31	17.44	12,303,776	-0.06(-0.33%)
Oct 28, 2010	17.48	17.52	17.33	17.49	12,782,037	+0.08(+0.45%)
Oct 27, 2010	17.32	17.49	17.31	17.42	15,518,334	-0.19(-1.07%)
Oct 25, 2010	17.51	17.65	17.49	17.60	12,658,888	+0.13(+0.74%)
Oct 22, 2010	17.57	17.60	17.46	17.48	7,467,970	-0.10(-0.55%)
Oct 21, 2010	17.50	17.61	17.44	17.57	11,855,452	+0.14(+0.82%)
Oct 20, 2010	17.38	17.59	17.37	17.43	11,178,654	+0.03(+0.19%)
Oct 19, 2010	17.52	17.59	17.25	17.40	16,873,842	-0.32(-1.79%)
Oct 18, 2010	17.69	17.72	17.47	17.72	14,992,220	+0.08(+0.48%)
Oct 15, 2010	17.90	17.97	17.62	17.63	30,102,552	-0.20(-1.13%)
Oct 14, 2010	17.77	17.92	17.73	17.83	12,678,500	+0.11(+0.62%)
Oct 13, 2010	17.68	17.77	17.65	17.72	13,734,186	+0.07(+0.40%)
Oct 12, 2010	17.68	17.81	17.57	17.65	12,277,745	-0.08(-0.47%)
Oct 11, 2010	17.59	17.86	17.59	17.73	8,947,530	+0.13(+0.74%)
Oct 08, 2010	17.60	17.75	17.57	17.60	10,112,779	-0.09(-0.51%)
Oct 07, 2010	17.72	17.76	17.64	17.70	9,173	+0.07(+0.40%)
Oct 06, 2010	17.57	17.68	17.56	17.62	12,539,657	+0.03(+0.18%)
Oct 05, 2010	17.43	17.63	17.43	17.59	70,781	+0.27(+1.53%)
Oct 04, 2010	17.47	17.59	17.30	17.33	14,627,571	-0.36(-2.02%)

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.