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 (%)
Aug 30, 2002	15.00	15.82	14.87	15.60	10,744,836	+0.41(+2.72%)
Aug 29, 2002	15.32	15.65	14.87	15.19	12,822,237	-0.48(-3.07%)
Aug 28, 2002	15.65	15.89	15.32	15.67	7,022,726	-0.14(-0.91%)
Aug 27, 2002	16.57	16.57	15.67	15.81	9,672,944	-0.45(-2.77%)
Aug 26, 2002	16.16	16.39	15.79	16.26	11,241,672	+0.36(+2.28%)
Aug 23, 2002	15.94	16.28	15.81	15.90	9,854,659	-0.18(-1.09%)
Aug 22, 2002	15.44	16.19	15.35	16.07	13,372,180	+0.69(+4.51%)
Aug 21, 2002	15.12	15.57	15.07	15.38	11,187,126	+0.51(+3.45%)
Aug 20, 2002	14.60	15.64	14.53	14.87	17,701,338	+0.50(+3.48%)
Aug 16, 2002	14.25	14.66	14.00	14.37	9,635,353	+0.20(+1.41%)
Aug 15, 2002	14.13	14.53	13.63	14.17	19,227,358	-0.59(-4.02%)
Aug 14, 2002	14.35	14.82	13.82	14.76	8,067,745	+0.52(+3.64%)
Aug 13, 2002	14.97	15.00	14.20	14.24	10,372,609	-0.78(-5.20%)
Aug 12, 2002	14.63	15.12	14.60	15.02	6,441,271	+0.49(+3.35%)
Aug 07, 2002	14.22	14.58	14.07	14.53	9,872,094	+0.51(+3.66%)
Aug 06, 2002	14.00	14.38	13.75	14.02	10,979,818	+0.29(+2.09%)
Aug 05, 2002	14.32	14.37	13.57	13.73	8,141,486	-0.59(-4.10%)
Aug 02, 2002	14.35	14.83	14.12	14.32	12,786,406	+0.19(+1.33%)

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.