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 28, 2013	29.24	29.45	29.14	29.41	15,248,405	+0.29(+1.01%)
Mar 27, 2013	28.91	29.16	28.82	29.12	8,111,198	+0.07(+0.25%)
Mar 26, 2013	28.78	29.09	28.67	29.05	9,493,866	+0.30(+1.04%)
Mar 25, 2013	28.89	28.89	28.56	28.75	36,739,472	-0.09(-0.32%)
Mar 22, 2013	28.52	28.90	28.42	28.84	36,186,236	+0.49(+1.71%)
Mar 21, 2013	28.43	28.49	28.33	28.35	12,227,067	-0.11(-0.40%)
Mar 20, 2013	28.20	28.53	28.12	28.47	17,570,752	+0.38(+1.35%)
Mar 19, 2013	27.80	28.14	27.74	28.09	13,566,474	+0.33(+1.18%)
Mar 18, 2013	27.45	27.94	27.43	27.76	12,636,171	-0.06(-0.21%)
Mar 15, 2013	27.47	27.83	27.32	27.82	18,515,438	+0.34(+1.25%)
Mar 14, 2013	27.49	27.57	27.23	27.48	17,326,368	-0.01(-0.03%)
Mar 13, 2013	27.25	27.54	27.11	27.48	13,394,679	+0.19(+0.71%)
Mar 12, 2013	26.80	27.29	26.80	27.29	14,378,504	+0.50(+1.87%)
Mar 11, 2013	26.63	26.89	26.61	26.79	9,404,416	+0.09(+0.32%)
Mar 08, 2013	26.81	26.88	26.63	26.71	14,750,798	-0.09(-0.35%)
Mar 07, 2013	26.98	27.00	26.78	26.80	10,702,332	-0.16(-0.61%)
Mar 06, 2013	26.86	27.03	26.77	26.96	10,124,839	+0.14(+0.51%)
Mar 05, 2013	26.42	26.85	26.42	26.83	10,733,142	+0.45(+1.71%)
Mar 04, 2013	26.01	26.38	26.01	26.38	10,083,008	-0.15(-0.57%)

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.