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 (%)
Feb 27, 2009	11.75	11.90	11.49	11.51	0	-0.64(-5.30%)
Feb 26, 2009	12.94	13.03	12.12	12.15	33,445,326	-0.64(-5.03%)
Feb 25, 2009	12.75	13.04	12.51	12.80	26,248,384	+0.07(+0.54%)
Feb 24, 2009	12.51	12.78	12.45	12.73	22,237,778	+0.30(+2.41%)
Feb 23, 2009	12.43	12.86	12.38	12.43	18,696,596	-0.31(-2.41%)
Feb 20, 2009	12.65	12.88	12.57	12.73	0	-0.09(-0.68%)
Feb 19, 2009	13.19	13.21	12.78	12.82	22,657,180	-0.26(-1.96%)
Feb 18, 2009	13.34	13.38	12.93	13.08	23,119,652	-0.21(-1.55%)
Feb 17, 2009	13.41	13.47	13.22	13.28	25,814,966	-0.31(-2.30%)
Feb 13, 2009	13.86	14.19	13.48	13.60	24,020,062	-0.48(-3.42%)
Feb 12, 2009	14.08	14.10	13.62	14.08	21,208,732	-0.07(-0.49%)
Feb 11, 2009	14.03	14.20	13.89	14.15	21,279,642	+0.23(+1.62%)
Feb 10, 2009	14.35	14.47	13.87	13.92	22,794,970	-0.51(-3.51%)
Feb 09, 2009	14.43	14.52	14.14	14.43	13,625,406	+0.01(+0.04%)
Feb 06, 2009	14.63	14.87	14.17	14.42	20,040,280	+0.19(+1.36%)
Feb 05, 2009	14.13	14.28	14.04	14.23	30,603,390	+0.02(+0.13%)
Feb 04, 2009	14.45	14.63	14.13	14.21	23,034,302	-0.17(-1.17%)
Feb 03, 2009	14.10	14.53	13.78	14.38	34,075,736	+0.63(+4.59%)

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.