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 30, 2009	15.80	16.02	15.68	15.82	48,372,872	-0.04(-0.28%)
Nov 27, 2009	15.45	15.96	15.45	15.87	15,652,235	-0.17(-1.05%)
Nov 25, 2009	15.78	16.10	15.70	16.04	51,252,492	+0.31(+1.95%)
Nov 24, 2009	15.60	15.74	15.43	15.73	51,623,456	+0.07(+0.44%)
Nov 23, 2009	15.35	15.69	15.32	15.66	49,610,656	+0.37(+2.41%)
Nov 20, 2009	14.95	15.31	14.94	15.29	39,453,660	+0.27(+1.79%)
Nov 19, 2009	15.29	15.31	14.91	15.02	34,245,004	-0.31(-2.00%)
Nov 18, 2009	15.12	15.35	15.04	15.33	33,239,532	+0.18(+1.20%)
Nov 17, 2009	15.25	15.25	15.00	15.15	39,682,676	-0.04(-0.29%)
Nov 16, 2009	14.97	15.40	14.88	15.19	62,673,356	+0.70(+4.83%)
Nov 13, 2009	14.53	14.67	14.43	14.49	15,469,255	+0.04(+0.26%)
Nov 12, 2009	14.52	14.62	14.43	14.45	11,440,018	-0.08(-0.56%)
Nov 11, 2009	14.63	14.69	14.50	14.53	12,248,302	-0.06(-0.39%)
Nov 10, 2009	14.38	14.63	14.34	14.59	17,597,374	+0.19(+1.30%)
Nov 09, 2009	14.23	14.45	14.18	14.40	14,605,672	+0.25(+1.77%)
Nov 06, 2009	14.10	14.18	14.00	14.15	11,782,991	+0.11(+0.80%)
Nov 05, 2009	13.92	14.22	13.92	14.04	18,055,206	+0.18(+1.26%)
Nov 04, 2009	13.75	14.07	13.66	13.87	24,261,242	+0.20(+1.46%)
Nov 03, 2009	13.70	13.70	13.56	13.67	14,466,695	+0.06(+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.