Indicators

Bristol-Myers Squibb (NY: BMY )

43.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.09	15.39	14.98	15.23	32,835,210	+0.16(+1.08%)
Jan 28, 2010	15.40	15.52	15.07	15.07	29,920,828	-0.12(-0.82%)
Jan 27, 2010	15.18	15.26	15.05	15.19	19,841,760	+0.00(+0.00%)
Jan 26, 2010	15.17	15.24	14.69	15.19	21,657,422	-0.02(-0.12%)
Jan 25, 2010	15.47	15.51	15.19	15.21	18,063,008	-0.17(-1.10%)
Jan 22, 2010	15.62	15.66	15.32	15.38	25,509,642	-0.22(-1.40%)
Jan 21, 2010	15.89	16.03	15.56	15.60	26,839,446	-0.32(-2.00%)
Jan 20, 2010	15.91	16.18	15.75	15.92	26,182,880	-0.12(-0.74%)
Jan 19, 2010	15.70	16.25	15.67	16.04	30,984,744	+0.36(+2.31%)
Jan 15, 2010	15.66	15.67	15.67	15.67	21,513,826	+0.01(+0.08%)
Jan 14, 2010	15.64	15.70	15.55	15.66	18,162,718	+0.04(+0.24%)
Jan 13, 2010	15.50	15.68	15.44	15.62	23,079,166	+0.11(+0.73%)
Jan 12, 2010	15.64	15.75	15.45	15.51	19,099,888	-0.17(-1.08%)
Jan 11, 2010	15.59	15.70	15.54	15.68	22,564,088	+0.16(+1.05%)
Jan 08, 2010	15.82	15.84	15.45	15.52	29,962,580	-0.26(-1.66%)
Jan 07, 2010	15.74	15.88	15.69	15.78	25,212,404	+0.01(+0.08%)
Jan 06, 2010	15.74	15.81	15.67	15.77	24,839,970	-0.01(-0.04%)
Jan 05, 2010	15.95	15.97	15.64	15.77	27,150,914	-0.25(-1.56%)

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.