Indicators

Bristol-Myers Squibb (NY: BMY )

48.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.41	16.48	16.36	16.45	12,789,286	+0.01(+0.04%)
Dec 28, 2006	16.44	16.51	16.39	16.45	7,853,718	+0.01(+0.08%)
Dec 27, 2006	16.35	16.49	16.31	16.44	9,150,035	+0.14(+0.88%)
Dec 26, 2006	16.24	16.34	16.22	16.29	5,656,187	+0.04(+0.23%)
Dec 22, 2006	16.29	16.32	16.10	16.25	8,208,669	-0.03(-0.19%)
Dec 21, 2006	16.05	16.31	15.99	16.29	11,915,104	+0.18(+1.09%)
Dec 20, 2006	16.02	16.19	15.99	16.11	9,221,057	+0.07(+0.47%)
Dec 19, 2006	15.97	16.10	15.87	16.04	10,047,570	+0.08(+0.47%)
Dec 18, 2006	15.94	16.05	15.93	15.96	8,414,378	-0.05(-0.31%)
Dec 15, 2006	16.00	16.05	15.93	16.01	14,052,810	+0.01(+0.08%)
Dec 14, 2006	15.99	16.25	15.93	16.00	11,604,142	+0.05(+0.31%)
Dec 13, 2006	15.90	15.98	15.82	15.95	11,820,248	+0.03(+0.20%)
Dec 12, 2006	15.89	15.95	15.79	15.92	13,139,438	+0.02(+0.16%)
Dec 11, 2006	15.85	15.97	15.82	15.89	7,780,616	+0.04(+0.28%)
Dec 08, 2006	15.79	15.97	15.67	15.85	9,660,627	+0.06(+0.40%)
Dec 07, 2006	15.91	15.96	15.71	15.79	9,700,457	-0.09(-0.55%)
Dec 06, 2006	15.81	15.90	15.63	15.87	10,197,293	+0.06(+0.40%)
Dec 05, 2006	15.78	15.91	15.57	15.81	11,517,763	+0.03(+0.20%)
Dec 04, 2006	15.57	15.84	15.53	15.78	13,428,646	+0.25(+1.61%)

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.