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 (%)
Feb 27, 2015	46.35	46.58	46.07	46.10	5,272,616	-0.41(-0.88%)
Feb 26, 2015	46.31	46.62	45.98	46.51	5,262,469	+0.18(+0.39%)
Feb 25, 2015	46.44	46.53	46.03	46.33	6,523,396	-0.17(-0.37%)
Feb 24, 2015	46.28	46.54	45.89	46.51	6,108,310	+0.12(+0.26%)
Feb 23, 2015	45.77	46.54	45.67	46.38	7,615,687	+0.58(+1.27%)
Feb 20, 2015	44.89	45.83	44.86	45.80	8,800,835	+0.73(+1.63%)
Feb 19, 2015	45.14	45.40	44.63	45.07	5,615,068	-0.35(-0.77%)
Feb 18, 2015	45.45	45.45	44.53	45.42	8,968,965	-0.07(-0.15%)
Feb 17, 2015	45.47	45.75	45.24	45.48	5,918,274	+0.05(+0.10%)
Feb 13, 2015	45.19	45.44	45.44	45.44	6,822,425	+0.42(+0.94%)
Feb 12, 2015	45.14	45.23	44.83	45.01	6,021,710	+0.13(+0.29%)
Feb 11, 2015	45.12	45.38	44.54	44.89	5,422,978	-0.39(-0.87%)
Feb 10, 2015	44.78	45.34	44.75	45.28	7,139,660	+0.74(+1.67%)
Feb 09, 2015	44.89	45.22	44.39	44.54	5,239,977	-0.62(-1.37%)
Feb 06, 2015	45.39	45.62	44.98	45.16	5,756,588	-0.42(-0.93%)
Feb 05, 2015	44.96	45.66	44.86	45.58	5,147,456	+0.75(+1.67%)
Feb 04, 2015	45.04	45.22	44.47	44.83	9,594,498	-0.47(-1.04%)
Feb 03, 2015	45.86	45.99	44.79	45.30	9,657,997	-0.28(-0.61%)

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.