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 30, 2012	23.02	23.16	22.98	23.12	11,187,466	+0.03(+0.15%)
Apr 27, 2012	23.30	23.41	23.05	23.08	16,890,208	-0.30(-1.30%)
Apr 26, 2012	23.79	23.79	23.20	23.39	20,008,684	-0.37(-1.55%)
Apr 25, 2012	23.64	23.77	23.62	23.75	11,360,105	+0.22(+0.94%)
Apr 24, 2012	23.44	23.63	23.43	23.53	10,976,739	+0.02(+0.09%)
Apr 23, 2012	23.52	23.66	23.43	23.51	9,947,559	-0.20(-0.85%)
Apr 20, 2012	23.57	23.74	23.46	23.71	19,914,564	+0.21(+0.88%)
Apr 19, 2012	24.05	24.24	23.41	23.50	33,913,272	+0.25(+1.07%)
Apr 18, 2012	23.09	23.34	23.01	23.25	14,455,029	+0.12(+0.54%)
Apr 17, 2012	22.89	23.15	22.79	23.13	14,127,098	+0.32(+1.40%)
Apr 16, 2012	22.60	22.86	22.58	22.81	15,027,286	+0.27(+1.20%)
Apr 13, 2012	22.49	22.56	22.36	22.54	17,446,450	-0.01(-0.03%)
Apr 12, 2012	22.62	22.62	22.44	22.55	12,226,939	-0.03(-0.12%)
Apr 11, 2012	22.61	22.71	22.53	22.58	14,124,631	+0.08(+0.37%)
Apr 10, 2012	22.86	22.92	22.49	22.49	16,251,235	-0.39(-1.72%)
Apr 09, 2012	23.10	23.18	22.89	22.89	13,068,982	-0.44(-1.90%)
Apr 05, 2012	23.24	23.35	23.17	23.33	8,663,218	-0.01(-0.06%)
Apr 04, 2012	23.26	23.43	23.26	23.34	9,308,375	-0.12(-0.50%)
Apr 03, 2012	23.18	23.48	23.18	23.46	16,932,864	+0.22(+0.95%)

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.