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, 2007	18.44	18.52	18.04	18.04	21,470,136	-0.19(-1.06%)
Apr 27, 2007	18.23	18.30	18.13	18.24	11,803,602	-0.04(-0.21%)
Apr 26, 2007	18.95	18.95	17.74	18.27	27,522,010	-0.29(-1.58%)
Apr 25, 2007	18.04	18.62	17.87	18.57	25,879,584	+0.58(+3.20%)
Apr 24, 2007	17.85	18.02	17.73	17.99	14,671,390	+0.17(+0.95%)
Apr 23, 2007	17.94	17.98	17.76	17.82	12,030,141	-0.10(-0.56%)
Apr 20, 2007	17.77	18.00	17.72	17.92	14,541,731	+0.16(+0.88%)
Apr 19, 2007	17.38	17.90	16.88	17.77	14,451,771	+0.10(+0.57%)
Apr 18, 2007	17.59	17.76	17.47	17.67	12,125,837	-0.02(-0.11%)
Apr 17, 2007	17.52	17.97	17.52	17.69	20,022,796	-0.11(-0.60%)
Apr 16, 2007	17.66	17.90	17.66	17.79	20,261,530	+0.09(+0.49%)
Apr 13, 2007	17.30	17.79	17.24	17.70	18,746,792	+0.48(+2.79%)
Apr 12, 2007	17.30	17.30	17.10	17.22	13,197,819	+0.02(+0.11%)
Apr 11, 2007	17.37	17.44	17.12	17.20	15,058,965	-0.17(-0.97%)
Apr 10, 2007	17.19	17.41	17.17	17.37	11,261,674	+0.08(+0.47%)
Apr 09, 2007	17.39	17.52	17.27	17.29	12,453,800	-0.10(-0.57%)
Apr 05, 2007	17.37	17.44	17.27	17.39	7,062,876	+0.02(+0.14%)
Apr 04, 2007	17.25	17.43	17.22	17.37	8,212,678	+0.15(+0.87%)
Apr 03, 2007	17.37	17.44	17.10	17.22	16,479,644	-0.21(-1.22%)

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.