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 29, 2011	18.83	18.87	18.54	18.67	12,733,980	-0.13(-0.67%)
Apr 28, 2011	18.89	18.94	18.71	18.80	17,124,674	+0.01(+0.04%)
Apr 27, 2011	18.68	18.90	18.68	18.79	17,689,228	+0.11(+0.57%)
Apr 26, 2011	18.49	18.72	18.49	18.69	16,797,856	+0.25(+1.37%)
Apr 25, 2011	18.39	18.51	18.36	18.43	8,942,711	-0.05(-0.29%)
Apr 21, 2011	18.37	18.57	18.35	18.49	13,338,938	+0.08(+0.43%)
Apr 20, 2011	18.37	18.49	18.31	18.41	15,676,136	+0.17(+0.91%)
Apr 19, 2011	18.39	18.49	18.18	18.24	14,584,187	-0.09(-0.47%)
Apr 18, 2011	18.39	18.39	18.20	18.33	18,138,766	-0.20(-1.08%)
Apr 15, 2011	18.40	18.59	18.38	18.53	19,019,602	+0.18(+0.98%)
Apr 14, 2011	18.10	18.42	18.08	18.35	19,203,554	+0.19(+1.02%)
Apr 13, 2011	18.26	18.27	18.08	18.16	14,419,471	-0.07(-0.40%)
Apr 12, 2011	18.10	18.35	18.10	18.23	15,547,491	+0.03(+0.15%)
Apr 11, 2011	18.16	18.38	18.15	18.21	16,720,914	-0.07(-0.40%)
Apr 08, 2011	17.98	18.31	17.97	18.28	24,391,124	+0.29(+1.59%)
Apr 07, 2011	18.06	18.11	17.92	18.00	19,717,404	-0.07(-0.40%)
Apr 06, 2011	17.90	18.14	17.87	18.07	23,235,808	+0.21(+1.19%)
Apr 05, 2011	17.72	17.89	17.66	17.86	17,117,340	+0.10(+0.56%)
Apr 04, 2011	17.60	17.94	17.60	17.76	15,680,064	+0.17(+0.98%)

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.