Indicators

Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.28	14.29	14.13	14.14	10,196,555	-0.11(-0.75%)
Jul 28, 2005	14.29	14.42	14.23	14.25	13,661,190	+0.04(+0.28%)
Jul 27, 2005	14.01	14.21	14.01	14.21	7,972,723	+0.19(+1.37%)
Jul 26, 2005	14.08	14.15	14.01	14.01	7,264,248	-0.02(-0.12%)
Jul 25, 2005	14.09	14.14	14.00	14.03	6,466,552	-0.09(-0.64%)
Jul 22, 2005	14.13	14.18	14.04	14.12	5,218,153	-0.02(-0.12%)
Jul 21, 2005	14.24	14.29	14.14	14.14	6,231,218	-0.16(-1.11%)
Jul 20, 2005	14.16	14.37	14.15	14.30	5,925,920	+0.09(+0.64%)
Jul 19, 2005	14.26	14.32	14.18	14.21	5,105,786	-0.02(-0.12%)
Jul 18, 2005	14.22	14.33	14.21	14.22	5,501,896	-0.06(-0.44%)
Jul 15, 2005	14.19	14.35	14.17	14.29	9,767,230	+0.10(+0.68%)
Jul 14, 2005	14.10	14.33	14.09	14.19	6,999,409	+0.10(+0.68%)
Jul 13, 2005	14.14	14.15	14.04	14.09	6,224,504	+0.00(+0.00%)
Jul 12, 2005	14.04	14.14	13.97	14.09	7,181,210	-0.02(-0.16%)
Jul 11, 2005	14.11	14.12	13.98	14.12	6,845,701	+0.02(+0.12%)
Jul 08, 2005	13.92	14.12	13.87	14.10	7,082,271	+0.18(+1.26%)
Jul 07, 2005	13.91	14.01	13.86	13.92	9,274,478	-0.16(-1.13%)
Jul 06, 2005	14.26	14.29	14.08	14.08	7,031,565	-0.22(-1.54%)
Jul 05, 2005	14.29	14.31	14.17	14.30	9,822,530	+0.04(+0.28%)

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.