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 (%)
Dec 31, 2012	22.84	23.12	22.72	23.01	17,546,234	+0.48(+2.13%)
Dec 28, 2012	22.55	22.78	22.51	22.53	9,187,460	-0.17(-0.75%)
Dec 27, 2012	22.80	22.85	22.50	22.70	9,707,801	-0.15(-0.65%)
Dec 26, 2012	22.94	22.96	22.75	22.85	5,812,036	-0.08(-0.34%)
Dec 24, 2012	22.90	22.99	22.83	22.93	3,972,052	-0.07(-0.31%)
Dec 21, 2012	22.88	23.06	22.73	23.00	19,537,246	-0.01(-0.03%)
Dec 20, 2012	22.98	23.05	22.84	23.01	10,300,419	+0.00(+0.00%)
Dec 19, 2012	23.30	23.34	22.98	23.01	12,550,315	-0.32(-1.36%)
Dec 18, 2012	23.18	23.38	23.08	23.32	23,494,710	+0.16(+0.67%)
Dec 17, 2012	23.11	23.28	23.07	23.17	14,403,277	+0.05(+0.21%)
Dec 14, 2012	23.02	23.23	23.00	23.12	10,798,694	-0.04(-0.18%)
Dec 13, 2012	23.40	23.45	23.10	23.16	12,890,052	-0.30(-1.26%)
Dec 12, 2012	23.58	23.70	23.37	23.46	15,801,574	+0.10(+0.42%)
Dec 11, 2012	23.23	23.48	23.16	23.36	10,598,412	+0.18(+0.79%)
Dec 10, 2012	22.96	23.21	22.93	23.18	9,775,882	+0.18(+0.77%)
Dec 07, 2012	22.96	23.11	22.86	23.00	10,304,217	-0.11(-0.49%)
Dec 06, 2012	23.14	23.23	22.99	23.11	7,843,875	-0.05(-0.21%)
Dec 05, 2012	23.11	23.27	23.02	23.16	11,845,853	+0.06(+0.28%)

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.