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 29, 2016	47.75	48.51	47.37	48.14	13,091,804	+0.77(+1.64%)
Jan 28, 2016	49.70	49.74	46.47	47.37	21,952,100	-0.43(-0.89%)
Jan 27, 2016	48.75	48.75	47.37	47.79	9,731,419	-0.76(-1.56%)
Jan 26, 2016	48.82	48.82	47.96	48.55	7,142,145	-0.18(-0.37%)
Jan 25, 2016	49.74	49.89	48.51	48.73	10,274,008	-1.15(-2.30%)
Jan 22, 2016	49.92	50.19	49.30	49.88	8,578,723	+0.98(+2.01%)
Jan 21, 2016	49.52	49.54	48.40	48.89	7,315,087	-0.33(-0.66%)
Jan 20, 2016	48.20	50.02	47.86	49.22	11,237,206	+0.26(+0.54%)
Jan 19, 2016	49.26	49.90	48.45	48.95	10,927,668	+0.33(+0.68%)
Jan 15, 2016	47.78	48.62	48.62	48.62	14,500,910	-0.57(-1.15%)
Jan 14, 2016	47.49	49.49	47.16	49.19	12,064,303	+1.73(+3.64%)
Jan 13, 2016	49.26	49.94	47.39	47.46	12,532,692	-1.67(-3.40%)
Jan 12, 2016	48.99	49.40	48.11	49.13	10,066,397	+0.36(+0.73%)
Jan 11, 2016	49.34	49.56	48.00	48.78	13,347,906	-0.50(-1.02%)
Jan 08, 2016	50.81	50.95	49.18	49.28	11,719,402	-1.29(-2.54%)
Jan 07, 2016	51.00	51.63	50.30	50.57	10,892,523	-1.44(-2.77%)
Jan 06, 2016	52.25	52.87	51.77	52.01	8,639,200	-0.93(-1.76%)
Jan 05, 2016	52.28	53.36	52.22	52.94	10,087,717	+1.02(+1.97%)

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.