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 30, 2004	17.72	17.77	17.44	17.54	20,901,500	-0.48(-2.67%)
Jan 29, 2004	17.69	18.25	17.65	18.02	30,227,810	-0.47(-2.54%)
Jan 28, 2004	18.72	18.82	18.44	18.49	11,986,606	-0.21(-1.14%)
Jan 27, 2004	18.73	18.82	18.63	18.70	10,769,790	-0.02(-0.10%)
Jan 26, 2004	18.47	18.76	18.47	18.72	11,581,107	+0.24(+1.32%)
Jan 23, 2004	18.74	18.74	18.38	18.47	17,418,850	-0.27(-1.43%)
Jan 22, 2004	18.75	19.19	18.66	18.74	18,809,382	-0.41(-2.15%)
Jan 21, 2004	19.04	19.22	19.00	19.15	12,210,550	+0.13(+0.69%)
Jan 20, 2004	19.04	19.15	18.93	19.02	11,596,943	+0.14(+0.76%)
Jan 16, 2004	18.75	18.95	18.74	18.88	9,663,506	+0.14(+0.77%)
Jan 15, 2004	18.58	18.89	18.38	18.74	11,810,170	+0.25(+1.35%)
Jan 14, 2004	18.45	18.52	18.21	18.49	8,028,075	+0.03(+0.17%)
Jan 13, 2004	18.51	18.69	18.30	18.45	13,447,521	-0.01(-0.03%)
Jan 12, 2004	18.52	18.54	18.32	18.46	14,625,467	+0.33(+1.79%)
Jan 09, 2004	18.38	18.50	18.14	18.14	11,651,170	-0.23(-1.26%)
Jan 08, 2004	18.50	18.59	18.27	18.37	10,232,484	-0.14(-0.74%)
Jan 07, 2004	18.42	18.52	18.17	18.50	9,648,950	+0.12(+0.68%)
Jan 06, 2004	18.19	18.42	18.07	18.38	10,213,609	+0.09(+0.48%)
Jan 05, 2004	18.54	18.57	18.02	18.29	15,913,945	-0.06(-0.31%)

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.