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, 2017	44.54	45.04	44.27	44.82	10,315,805	+0.30(+0.68%)
Apr 27, 2017	44.27	44.88	43.68	44.51	19,156,020	+1.52(+3.53%)
Apr 26, 2017	43.22	43.70	42.95	43.00	11,822,928	-0.14(-0.32%)
Apr 25, 2017	42.90	43.44	42.90	43.13	11,655,685	+0.31(+0.73%)
Apr 24, 2017	43.06	43.18	42.79	42.82	12,234,947	+0.06(+0.13%)
Apr 21, 2017	42.70	42.95	42.50	42.76	6,533,597	+0.03(+0.07%)
Apr 20, 2017	42.71	42.83	42.53	42.73	7,619,070	+0.19(+0.45%)
Apr 19, 2017	42.38	42.91	42.28	42.54	10,180,635	+0.22(+0.51%)
Apr 18, 2017	42.12	42.50	42.05	42.32	10,050,659	-0.02(-0.04%)
Apr 17, 2017	42.18	42.56	42.00	42.34	8,093,109	+0.10(+0.23%)
Apr 13, 2017	42.42	42.53	42.20	42.24	8,966,003	-0.13(-0.30%)
Apr 12, 2017	42.24	42.49	42.18	42.37	8,994,902	+0.01(+0.02%)
Apr 11, 2017	42.61	42.73	42.33	42.36	8,749,769	-0.30(-0.69%)
Apr 10, 2017	42.66	42.95	42.54	42.66	9,265,790	-0.06(-0.13%)
Apr 07, 2017	42.60	42.91	42.28	42.72	9,966,422	+0.10(+0.24%)
Apr 06, 2017	42.42	42.80	41.99	42.61	9,260,328	+0.17(+0.40%)
Apr 05, 2017	43.17	43.28	42.38	42.44	12,625,814	-0.54(-1.25%)
Apr 04, 2017	43.03	43.15	42.83	42.98	11,332,596	-0.06(-0.13%)

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.