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 (%)
Nov 29, 2013	37.98	38.08	37.54	37.57	4,131,218	-0.21(-0.56%)
Nov 27, 2013	38.15	38.28	37.63	37.78	7,424,527	-0.15(-0.40%)
Nov 26, 2013	38.58	38.66	37.55	37.93	14,460,006	-0.71(-1.84%)
Nov 25, 2013	39.04	39.20	38.55	38.64	7,980,390	-0.41(-1.05%)
Nov 22, 2013	38.36	39.15	38.16	39.05	11,591,696	+0.77(+2.02%)
Nov 21, 2013	38.02	38.28	37.85	38.28	8,083,934	+0.41(+1.08%)
Nov 20, 2013	37.87	38.09	37.52	37.87	8,555,344	-0.14(-0.37%)
Nov 19, 2013	37.95	38.09	37.58	38.01	7,052,649	+0.09(+0.23%)
Nov 18, 2013	38.47	38.52	37.85	37.92	7,608,899	-0.41(-1.07%)
Nov 15, 2013	38.58	38.75	38.12	38.33	12,578,014	-0.23(-0.61%)
Nov 14, 2013	38.17	38.85	38.11	38.56	14,327,077	+0.64(+1.70%)
Nov 13, 2013	38.09	38.24	37.73	37.92	16,545,148	-0.50(-1.29%)
Nov 12, 2013	38.31	38.64	38.04	38.42	8,040,189	-0.03(-0.08%)
Nov 11, 2013	38.30	38.93	38.28	38.45	7,769,879	+0.17(+0.44%)
Nov 08, 2013	37.52	38.33	37.48	38.28	10,469,787	+0.77(+2.05%)
Nov 07, 2013	38.10	38.20	37.30	37.51	8,799,435	-0.54(-1.42%)
Nov 06, 2013	38.66	38.67	37.96	38.05	7,475,370	-0.35(-0.91%)
Nov 05, 2013	38.82	38.83	38.11	38.40	10,843,284	-0.38(-0.98%)
Nov 04, 2013	38.54	38.85	38.51	38.78	12,605,908	+0.41(+1.07%)

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.