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 (%)
Apr 28, 2006	15.82	15.97	15.70	15.87	13,763,282	+0.07(+0.44%)
Apr 27, 2006	15.60	15.87	15.55	15.80	11,317,173	+0.19(+1.20%)
Apr 26, 2006	15.53	15.67	15.49	15.61	11,286,141	+0.17(+1.13%)
Apr 25, 2006	15.38	15.58	15.36	15.44	10,816,978	+0.06(+0.41%)
Apr 24, 2006	15.44	15.56	15.25	15.37	12,425,856	-0.13(-0.85%)
Apr 21, 2006	15.57	15.63	15.44	15.50	9,344,226	+0.07(+0.45%)
Apr 20, 2006	15.52	15.63	15.32	15.44	8,714,943	-0.03(-0.16%)
Apr 19, 2006	15.52	15.63	15.29	15.46	10,395,484	-0.06(-0.40%)
Apr 18, 2006	15.30	15.57	15.30	15.52	12,114,254	+0.24(+1.55%)
Apr 17, 2006	15.09	15.30	15.05	15.29	10,639,583	+0.26(+1.71%)
Apr 13, 2006	15.04	15.12	14.96	15.03	6,370,409	-0.01(-0.08%)
Apr 12, 2006	15.11	15.14	15.00	15.04	8,112,534	-0.06(-0.41%)
Apr 11, 2006	15.18	15.24	14.94	15.10	10,060,687	-0.07(-0.45%)
Apr 10, 2006	15.30	15.32	15.07	15.17	10,775,549	-0.15(-0.98%)
Apr 07, 2006	15.38	15.56	15.27	15.32	12,275,654	-0.19(-1.21%)
Apr 06, 2006	15.32	15.54	15.25	15.51	13,294,919	+0.17(+1.10%)
Apr 05, 2006	15.32	15.41	15.28	15.34	9,066,855	-0.13(-0.85%)
Apr 04, 2006	15.34	15.54	15.34	15.47	12,228,466	+0.03(+0.16%)

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.