Indicators

Bristol-Myers Squibb (NY: BMY )

43.90 -0.09 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.30	15.39	15.29	15.32	11,368,834	+0.02(+0.12%)
Feb 25, 2010	15.33	15.35	15.13	15.30	16,243,541	-0.14(-0.93%)
Feb 24, 2010	15.34	15.47	15.24	15.45	13,657,874	+0.17(+1.11%)
Feb 23, 2010	15.38	15.50	15.24	15.28	13,838,108	-0.15(-0.97%)
Feb 22, 2010	15.60	15.62	15.28	15.43	13,844,469	-0.17(-1.08%)
Feb 19, 2010	15.49	15.64	15.42	15.60	17,186,896	+0.07(+0.44%)
Feb 18, 2010	15.32	15.55	15.27	15.53	18,055,706	+0.21(+1.35%)
Feb 17, 2010	15.21	15.40	15.19	15.32	14,414,101	+0.19(+1.24%)
Feb 16, 2010	15.02	15.18	14.92	15.13	16,435,013	+0.19(+1.25%)
Feb 12, 2010	14.85	14.95	14.95	14.95	15,457,099	+0.01(+0.08%)
Feb 11, 2010	14.95	14.99	14.73	14.94	17,604,246	-0.02(-0.13%)
Feb 10, 2010	15.17	15.17	14.85	14.95	16,951,758	-0.21(-1.36%)
Feb 09, 2010	15.07	15.26	14.94	15.16	15,846,452	+0.26(+1.76%)
Feb 08, 2010	14.95	15.19	14.85	14.90	19,988,494	-0.09(-0.58%)
Feb 05, 2010	14.97	15.05	14.68	14.98	24,327,700	-0.01(-0.08%)
Feb 04, 2010	15.20	15.32	14.94	15.00	26,703,568	-0.33(-2.12%)
Feb 03, 2010	15.42	15.45	15.20	15.32	12,982,647	-0.17(-1.09%)
Feb 02, 2010	15.24	15.50	15.09	15.49	15,783,147	+0.28(+1.85%)

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.