Indicators

Bristol-Myers Squibb (NY: BMY )

43.99 +0.29 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.99	17.00	16.51	16.53	23,251,948	-0.40(-2.37%)
Jan 28, 2011	17.33	17.35	16.93	16.93	15,911,346	-0.37(-2.12%)
Jan 27, 2011	17.04	17.46	17.01	17.30	20,827,920	+0.28(+1.62%)
Jan 26, 2011	17.15	17.18	17.01	17.02	10,641,684	-0.07(-0.38%)
Jan 25, 2011	17.05	17.10	16.97	17.09	11,002,026	+0.02(+0.12%)
Jan 24, 2011	17.07	17.15	17.05	17.07	13,426,120	-0.04(-0.23%)
Jan 21, 2011	17.01	17.12	16.97	17.10	27,760,612	+0.15(+0.89%)
Jan 20, 2011	16.82	17.01	16.78	16.95	13,246,173	+0.14(+0.86%)
Jan 19, 2011	16.87	16.97	16.78	16.81	10,468,071	-0.10(-0.58%)
Jan 18, 2011	16.99	16.99	16.84	16.91	13,153,376	-0.05(-0.31%)
Jan 14, 2011	16.97	17.01	16.89	16.96	10,030,031	-0.04(-0.23%)
Jan 13, 2011	16.99	17.03	16.92	17.00	11,798,735	-0.03(-0.19%)
Jan 12, 2011	16.87	17.03	16.82	17.03	15,943,927	+0.22(+1.33%)
Jan 11, 2011	16.90	16.91	16.70	16.81	16,696,433	-0.09(-0.50%)
Jan 10, 2011	16.87	16.95	16.84	16.89	16,053,337	-0.04(-0.23%)
Jan 07, 2011	17.01	17.04	16.88	16.93	17,197,128	-0.03(-0.16%)
Jan 06, 2011	17.07	17.16	16.92	16.96	18,555,088	-0.14(-0.84%)
Jan 05, 2011	17.21	17.24	16.99	17.10	21,720,966	-0.07(-0.42%)
Jan 04, 2011	17.29	17.29	17.14	17.18	21,939,940	-0.07(-0.41%)

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.