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, 2015	52.26	52.37	51.49	51.61	8,001,692	-0.65(-1.24%)
Nov 27, 2015	52.44	52.72	52.23	52.26	1,798,186	-0.18(-0.34%)
Nov 25, 2015	52.24	52.44	52.44	52.44	4,812,559	+0.20(+0.38%)
Nov 24, 2015	52.09	52.34	51.79	52.24	7,818,650	-0.13(-0.25%)
Nov 23, 2015	52.24	52.73	51.92	52.37	7,275,303	+0.13(+0.25%)
Nov 20, 2015	51.89	53.15	51.73	52.24	7,857,432	+0.68(+1.31%)
Nov 19, 2015	51.93	52.28	51.40	51.56	5,206,195	-0.52(-0.99%)
Nov 18, 2015	50.84	52.15	50.81	52.08	8,009,154	+1.45(+2.86%)
Nov 17, 2015	50.01	51.31	49.81	50.63	6,434,630	+0.55(+1.09%)
Nov 16, 2015	49.41	50.17	49.07	50.08	6,040,260	+0.67(+1.36%)
Nov 13, 2015	49.10	49.70	48.97	49.41	8,099,980	+0.33(+0.67%)
Nov 12, 2015	49.37	49.82	49.06	49.08	5,241,553	-0.40(-0.81%)
Nov 11, 2015	50.37	50.37	49.45	49.48	5,179,667	-0.62(-1.25%)
Nov 10, 2015	50.09	50.52	49.84	50.11	5,224,187	+0.05(+0.09%)
Nov 09, 2015	50.13	50.41	49.71	50.06	5,169,807	-0.35(-0.70%)
Nov 06, 2015	50.44	50.51	49.40	50.41	7,145,717	-0.08(-0.15%)
Nov 05, 2015	50.68	50.84	50.22	50.49	5,086,760	-0.05(-0.11%)
Nov 04, 2015	50.79	50.94	50.07	50.54	6,805,111	-0.35(-0.70%)
Nov 03, 2015	50.66	51.04	50.14	50.90	7,153,382	+0.25(+0.50%)

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.