Indicators

Bristol-Myers Squibb (NY: BMY )

44.70 -4.16 (-8.51%)

Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.97	15.36	14.93	14.98	26,515,778	-0.31(-2.04%)
Jul 28, 2006	15.03	15.50	14.89	15.30	25,130,684	+0.27(+1.79%)
Jul 27, 2006	15.69	15.75	14.83	15.03	47,022,016	-1.22(-7.50%)
Jul 26, 2006	16.19	16.32	16.15	16.25	14,613,470	+0.06(+0.39%)
Jul 25, 2006	16.22	16.34	16.10	16.19	10,899,038	-0.04(-0.27%)
Jul 24, 2006	15.95	16.31	15.97	16.23	13,479,993	+0.28(+1.76%)
Jul 21, 2006	16.08	16.12	15.82	15.95	9,108,765	-0.08(-0.51%)
Jul 20, 2006	16.00	16.19	15.90	16.03	10,961,902	+0.06(+0.35%)
Jul 19, 2006	15.50	16.12	15.48	15.97	13,302,917	+0.58(+3.73%)
Jul 18, 2006	15.38	15.50	15.22	15.40	6,408,799	-0.02(-0.12%)
Jul 17, 2006	15.35	15.54	15.32	15.42	4,632,763	+0.06(+0.41%)
Jul 14, 2006	15.44	15.55	15.27	15.35	6,531,648	-0.14(-0.89%)
Jul 13, 2006	15.71	15.79	15.33	15.49	10,383,167	-0.19(-1.20%)
Jul 12, 2006	15.98	15.98	15.65	15.68	8,476,123	-0.25(-1.57%)
Jul 11, 2006	15.87	15.99	15.71	15.93	7,673,763	+0.06(+0.39%)
Jul 10, 2006	15.84	15.92	15.80	15.87	6,062,965	+0.03(+0.20%)
Jul 07, 2006	15.81	16.02	15.81	15.84	8,412,619	-0.04(-0.24%)
Jul 06, 2006	15.77	15.91	15.77	15.87	11,666,366	+0.11(+0.67%)
Jul 05, 2006	15.80	16.00	15.72	15.77	10,725,161	-0.33(-2.02%)

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.