Indicators

Bristol-Myers Squibb (NY: BMY )

43.70 -0.51 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.48	44.12	42.83	43.31	96,200,152	+0.59(+1.37%)
Feb 27, 2019	41.92	42.88	41.88	42.73	20,608,624	+0.67(+1.59%)
Feb 26, 2019	42.42	42.64	42.00	42.05	14,469,853	-0.41(-0.97%)
Feb 25, 2019	42.88	42.88	42.40	42.47	12,118,538	-0.28(-0.65%)
Feb 22, 2019	42.29	42.79	42.03	42.74	17,783,832	+0.71(+1.70%)
Feb 21, 2019	42.83	44.27	42.00	42.03	30,945,976	-0.98(-2.28%)
Feb 20, 2019	43.05	43.51	42.55	43.01	25,608,546	-0.05(-0.12%)
Feb 19, 2019	43.33	43.61	42.98	43.06	11,608,444	-0.26(-0.60%)
Feb 15, 2019	43.11	43.49	42.69	43.32	18,427,190	+0.70(+1.65%)
Feb 14, 2019	42.81	43.06	42.35	42.62	21,294,076	-0.13(-0.29%)
Feb 13, 2019	41.79	42.92	41.68	42.74	17,420,964	+1.06(+2.55%)
Feb 12, 2019	42.24	42.30	41.51	41.68	16,477,650	-0.33(-0.78%)
Feb 11, 2019	42.11	42.19	41.57	42.00	16,823,930	-0.10(-0.24%)
Feb 08, 2019	41.68	42.13	41.57	42.11	11,472,505	+0.14(+0.34%)
Feb 07, 2019	42.55	42.57	41.74	41.96	12,694,487	-0.91(-2.13%)
Feb 06, 2019	41.95	42.94	41.92	42.88	15,624,430	+0.83(+1.97%)
Feb 05, 2019	42.78	42.82	42.00	42.05	17,923,264	-0.59(-1.38%)
Feb 04, 2019	42.61	42.68	41.57	42.63	31,153,768	+0.80(+1.92%)

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.