Indicators

Bristol-Myers Squibb (NY: BMY )

43.94 -0.70 (-1.57%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.93	56.12	54.99	55.35	16,905,606	-0.58(-1.03%)
Nov 27, 2020	56.13	56.49	55.78	55.93	4,711,005	+0.19(+0.33%)
Nov 25, 2020	56.25	56.33	55.17	55.74	10,733,723	-0.34(-0.60%)
Nov 24, 2020	54.95	56.33	54.89	56.08	15,231,291	+1.15(+2.10%)
Nov 23, 2020	54.76	55.00	54.18	54.92	10,812,901	+0.27(+0.50%)
Nov 20, 2020	54.86	55.29	54.46	54.65	9,363,048	-0.43(-0.77%)
Nov 19, 2020	55.17	55.35	54.24	55.07	10,173,243	+0.07(+0.13%)
Nov 18, 2020	57.36	57.39	54.99	55.00	14,039,510	-2.05(-3.59%)
Nov 17, 2020	57.19	57.39	56.66	57.05	9,705,331	-0.16(-0.28%)
Nov 16, 2020	56.88	57.59	56.64	57.21	8,104,157	+0.78(+1.38%)
Nov 13, 2020	55.70	56.80	55.68	56.43	10,637,106	+0.77(+1.39%)
Nov 12, 2020	56.01	56.01	55.16	55.66	8,571,412	-0.59(-1.06%)
Nov 11, 2020	57.72	57.76	55.91	56.25	9,321,734	-0.98(-1.70%)
Nov 10, 2020	56.95	57.47	56.51	57.23	12,636,777	+0.39(+0.69%)
Nov 09, 2020	58.25	58.61	56.76	56.84	17,510,788	+0.25(+0.44%)
Nov 06, 2020	56.42	57.58	56.22	56.59	10,913,203	+0.04(+0.08%)
Nov 05, 2020	57.65	57.99	56.36	56.55	19,925,112	-1.49(-2.57%)
Nov 04, 2020	56.73	58.75	56.55	58.04	27,836,302	+3.72(+6.84%)
Nov 03, 2020	54.12	55.21	53.41	54.32	14,974,341	+1.55(+2.94%)

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.