Indicators

Bristol-Myers Squibb (NY: BMY )

44.55 -0.09 (-0.21%)

Streaming Delayed Price Updated: 2:23 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.34	14.34	14.13	14.25	11,841,042	-0.03(-0.18%)
Jan 30, 2006	14.37	14.37	14.12	14.27	11,844,082	-0.10(-0.70%)
Jan 27, 2006	14.12	14.42	14.03	14.37	18,740,440	+0.23(+1.64%)
Jan 26, 2006	13.74	14.40	13.75	14.14	43,119,312	+0.41(+2.96%)
Jan 25, 2006	13.33	13.74	13.28	13.73	34,373,336	+0.40(+3.00%)
Jan 24, 2006	13.76	13.85	13.26	13.33	41,862,024	-0.48(-3.48%)
Jan 23, 2006	13.91	13.97	13.77	13.82	15,122,783	-0.14(-1.03%)
Jan 20, 2006	14.12	14.15	13.92	13.96	19,894,072	-0.14(-1.02%)
Jan 19, 2006	13.88	14.15	13.80	14.10	15,978,889	+0.24(+1.71%)
Jan 18, 2006	13.85	13.91	13.78	13.87	12,258,698	-0.08(-0.54%)
Jan 17, 2006	13.94	14.07	13.88	13.94	13,282,762	-0.07(-0.54%)
Jan 13, 2006	14.04	14.07	13.88	14.02	18,707,808	-0.03(-0.18%)
Jan 12, 2006	14.07	14.12	13.98	14.04	9,915,283	-0.03(-0.22%)
Jan 11, 2006	14.13	14.15	14.01	14.07	15,546,037	-0.06(-0.44%)
Jan 10, 2006	14.17	14.22	14.05	14.13	11,474,094	-0.14(-1.01%)
Jan 09, 2006	14.25	14.28	14.08	14.28	11,270,625	+0.04(+0.26%)
Jan 06, 2006	14.15	14.26	14.13	14.24	11,788,736	+0.09(+0.66%)
Jan 05, 2006	14.10	14.27	14.09	14.15	13,802,793	+0.00(+0.00%)
Jan 04, 2006	14.28	14.39	14.08	14.15	21,540,700	-0.38(-2.62%)

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.