Indicators

Bristol-Myers Squibb (NY: BMY )

43.99 +0.29 (+0.66%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.25	18.37	17.92	18.00	38,276,360	+0.48(+2.71%)
Jan 30, 2007	17.19	17.55	17.19	17.52	26,297,272	+0.38(+2.19%)
Jan 29, 2007	17.31	17.67	17.05	17.15	56,189,804	+0.76(+4.65%)
Jan 26, 2007	16.39	16.47	16.22	16.39	12,597,973	-0.04(-0.27%)
Jan 25, 2007	16.79	16.79	16.42	16.43	12,875,824	-0.44(-2.63%)
Jan 24, 2007	16.64	16.87	16.56	16.87	9,809,550	+0.20(+1.20%)
Jan 23, 2007	16.59	16.79	16.51	16.67	8,679,432	+0.12(+0.72%)
Jan 22, 2007	16.72	16.77	16.44	16.55	10,283,991	-0.09(-0.56%)
Jan 19, 2007	16.75	16.88	16.64	16.65	10,986,216	-0.02(-0.15%)
Jan 18, 2007	16.88	16.89	16.52	16.67	17,352,946	-0.12(-0.74%)
Jan 17, 2007	16.64	16.82	16.54	16.80	13,588,446	+0.19(+1.13%)
Jan 16, 2007	16.41	16.61	16.33	16.61	12,693,310	+0.20(+1.22%)
Jan 12, 2007	16.47	16.65	16.32	16.41	12,173,280	-0.18(-1.09%)
Jan 11, 2007	16.38	16.61	16.24	16.59	13,224,857	+0.21(+1.30%)
Jan 10, 2007	16.39	16.42	16.15	16.38	9,158,992	-0.01(-0.04%)
Jan 09, 2007	16.40	16.44	16.26	16.39	12,016,999	+0.07(+0.42%)
Jan 08, 2007	16.32	16.36	16.09	16.32	12,645,162	-0.05(-0.31%)
Jan 05, 2007	16.69	16.71	16.29	16.37	12,809,601	-0.32(-1.91%)
Jan 04, 2007	16.54	16.90	16.43	16.69	23,623,860	+0.19(+1.18%)

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.