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 (%)
Sep 28, 2007	18.05	18.20	17.97	18.02	12,665,796	-0.12(-0.66%)
Sep 27, 2007	18.04	18.21	17.87	18.14	11,420,348	+0.07(+0.42%)
Sep 26, 2007	17.89	18.16	17.82	18.06	12,444,412	+0.22(+1.23%)
Sep 25, 2007	18.00	18.09	17.74	17.84	19,848,162	-0.16(-0.87%)
Sep 24, 2007	18.19	18.22	17.91	18.00	21,328,752	-0.13(-0.72%)
Sep 21, 2007	17.85	18.17	17.84	18.13	16,732,301	+0.29(+1.61%)
Sep 20, 2007	18.12	18.15	17.76	17.84	16,854,190	-0.23(-1.28%)
Sep 19, 2007	18.05	18.30	17.70	18.07	26,331,936	+0.00(+0.00%)
Sep 18, 2007	17.61	18.12	17.49	18.07	20,159,284	+0.52(+2.96%)
Sep 17, 2007	17.71	17.82	17.51	17.55	10,918,073	-0.19(-1.06%)
Sep 14, 2007	18.00	17.95	17.68	17.74	14,048,811	-0.26(-1.46%)
Sep 13, 2007	17.79	18.11	17.77	18.00	15,865,637	+0.29(+1.62%)
Sep 12, 2007	17.51	17.75	17.51	17.72	14,010,619	+0.07(+0.39%)
Sep 11, 2007	17.87	17.97	17.48	17.65	17,910,566	+0.14(+0.82%)
Sep 10, 2007	17.38	17.58	17.14	17.50	12,178,718	+0.12(+0.68%)
Sep 07, 2007	17.71	17.82	17.37	17.39	16,556,345	-0.54(-3.00%)
Sep 06, 2007	17.85	18.09	17.69	17.92	13,252,850	-0.11(-0.62%)
Sep 05, 2007	18.06	18.22	17.85	18.04	15,274,265	-0.21(-1.16%)

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.