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 (%)
Jan 31, 2012	22.14	22.27	21.87	22.11	17,074,924	-0.01(-0.03%)
Jan 30, 2012	21.99	22.16	21.95	22.12	12,063,582	-0.03(-0.12%)
Jan 27, 2012	22.29	22.31	21.95	22.14	17,540,018	-0.13(-0.59%)
Jan 26, 2012	22.50	22.61	22.10	22.27	27,424,342	-0.15(-0.67%)
Jan 25, 2012	22.23	22.46	22.14	22.42	25,159,510	+0.31(+1.39%)
Jan 24, 2012	22.21	22.33	22.10	22.12	16,669,609	-0.15(-0.68%)
Jan 23, 2012	22.40	22.46	22.26	22.27	22,423,396	-0.12(-0.55%)
Jan 20, 2012	22.35	22.51	22.31	22.39	24,223,860	-0.04(-0.18%)
Jan 19, 2012	23.04	23.05	22.34	22.43	38,201,120	-0.70(-3.02%)
Jan 18, 2012	23.13	23.26	23.07	23.13	13,213,150	+0.01(+0.03%)
Jan 17, 2012	23.25	23.45	23.09	23.12	15,886,403	-0.05(-0.24%)
Jan 13, 2012	23.24	23.26	23.12	23.18	10,193,430	-0.22(-0.94%)
Jan 12, 2012	23.46	23.47	23.24	23.40	12,777,150	+0.01(+0.06%)
Jan 11, 2012	23.61	23.66	23.30	23.38	16,455,704	-0.36(-1.50%)
Jan 10, 2012	23.51	23.80	23.42	23.74	18,079,082	+0.49(+2.09%)
Jan 09, 2012	23.38	23.43	23.08	23.25	23,257,428	-0.21(-0.91%)
Jan 06, 2012	23.46	23.58	23.41	23.47	11,543,353	+0.04(+0.18%)
Jan 05, 2012	23.32	23.49	23.15	23.43	19,243,950	-0.12(-0.52%)

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.