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 (%)
Jun 30, 2014	36.45	36.55	35.85	35.96	12,886,069	-0.40(-1.10%)
Jun 27, 2014	36.73	36.92	36.26	36.36	18,201,198	-0.37(-1.01%)
Jun 26, 2014	36.91	37.00	36.49	36.73	10,624,600	-0.13(-0.36%)
Jun 25, 2014	36.52	37.06	36.40	36.86	22,117,790	+1.06(+2.96%)
Jun 24, 2014	35.39	35.91	35.31	35.80	14,143,056	+0.22(+0.63%)
Jun 23, 2014	35.57	35.63	35.24	35.58	8,880,482	+0.16(+0.44%)
Jun 20, 2014	35.34	35.59	35.20	35.43	20,710,610	-0.04(-0.10%)
Jun 19, 2014	35.70	35.90	35.31	35.46	9,932,545	-0.16(-0.46%)
Jun 18, 2014	35.24	35.68	35.14	35.63	12,246,981	+0.44(+1.26%)
Jun 17, 2014	35.01	35.31	34.92	35.18	10,693,583	+0.14(+0.40%)
Jun 16, 2014	34.97	35.25	34.72	35.04	11,307,078	+0.13(+0.38%)
Jun 13, 2014	34.75	35.11	34.66	34.91	8,478,524	+0.16(+0.45%)
Jun 12, 2014	34.69	35.17	34.63	34.75	9,709,068	-0.06(-0.17%)
Jun 11, 2014	34.70	35.22	34.60	34.81	12,438,876	+0.04(+0.11%)
Jun 10, 2014	34.50	34.94	34.47	34.77	11,907,907	-0.25(-0.72%)
Jun 06, 2014	35.14	35.20	34.87	35.03	10,310,994	+0.03(+0.08%)
Jun 05, 2014	35.23	35.35	34.32	35.00	22,016,432	-0.23(-0.65%)
Jun 04, 2014	36.09	36.16	34.88	35.23	31,041,082	-1.08(-2.98%)
Jun 03, 2014	36.29	36.50	36.10	36.31	7,802,964	-0.08(-0.22%)

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.