Indicators

Bristol-Myers Squibb (NY: BMY )

44.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.50	15.64	15.42	15.58	9,009,750	+0.04(+0.28%)
Sep 28, 2006	15.63	15.69	15.44	15.54	14,352,415	-0.09(-0.60%)
Sep 27, 2006	15.63	15.69	15.48	15.63	13,667,146	-0.06(-0.40%)
Sep 26, 2006	15.57	15.69	15.50	15.69	15,228,516	+0.02(+0.12%)
Sep 25, 2006	15.69	15.78	15.50	15.67	12,054,269	+0.01(+0.04%)
Sep 22, 2006	15.45	15.67	15.25	15.67	14,604,032	+0.22(+1.42%)
Sep 21, 2006	15.56	15.62	15.37	15.45	10,474,344	-0.11(-0.72%)
Sep 20, 2006	15.60	15.60	15.45	15.56	13,447,841	+0.11(+0.73%)
Sep 19, 2006	15.55	15.55	15.35	15.45	13,576,609	-0.11(-0.68%)
Sep 18, 2006	15.62	15.70	15.44	15.55	14,792,465	-0.03(-0.16%)
Sep 15, 2006	15.69	15.69	15.55	15.58	23,678,246	+0.15(+0.97%)
Sep 14, 2006	15.54	15.57	15.34	15.43	16,403,583	-0.08(-0.52%)
Sep 13, 2006	15.31	15.55	15.31	15.51	26,553,048	+0.31(+2.01%)
Sep 12, 2006	15.29	15.30	14.77	15.20	43,955,740	+0.58(+3.98%)
Sep 11, 2006	14.37	14.72	14.29	14.62	18,877,206	+0.13(+0.91%)
Sep 08, 2006	14.34	14.51	14.19	14.49	13,151,275	+0.29(+2.07%)
Sep 07, 2006	14.15	14.30	14.13	14.20	21,677,146	+0.05(+0.35%)
Sep 06, 2006	14.07	14.22	14.07	14.15	12,672,195	-0.09(-0.66%)
Sep 05, 2006	14.03	14.28	13.91	14.24	24,548,108	-0.11(-0.74%)

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.