Indicators

Bristol-Myers Squibb (NY: BMY )

45.02 +0.32 (+0.72%)

Streaming Delayed Price Updated: 10:14 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.03	24.06	23.92	23.93	7,583,817	-0.02(-0.09%)
Dec 29, 2011	23.79	23.97	23.74	23.95	9,457,020	+0.14(+0.60%)
Dec 28, 2011	23.94	23.97	23.77	23.81	6,897,572	-0.12(-0.48%)
Dec 27, 2011	23.83	23.98	23.78	23.93	10,541,763	+0.08(+0.34%)
Dec 23, 2011	23.86	23.93	23.76	23.84	13,122,432	-0.12(-0.51%)
Dec 21, 2011	23.70	23.97	23.69	23.97	11,987,978	+0.18(+0.74%)
Dec 20, 2011	23.46	23.91	23.40	23.79	24,252,200	+0.52(+2.22%)
Dec 19, 2011	23.29	23.55	23.21	23.27	12,174,272	+0.03(+0.15%)
Dec 16, 2011	23.37	23.43	23.14	23.24	22,723,108	-0.03(-0.15%)
Dec 15, 2011	23.08	23.36	23.05	23.27	16,984,966	+0.36(+1.57%)
Dec 14, 2011	22.72	22.99	22.65	22.91	16,833,900	+0.14(+0.63%)
Dec 13, 2011	22.62	22.87	22.59	22.77	15,724,867	+0.24(+1.05%)
Dec 12, 2011	22.66	22.81	22.43	22.53	12,992,720	-0.24(-1.07%)
Dec 09, 2011	22.72	22.86	22.61	22.78	11,549,247	+0.16(+0.69%)
Dec 08, 2011	22.57	22.86	22.57	22.62	15,589,491	-0.15(-0.66%)
Dec 07, 2011	22.47	22.90	22.46	22.77	19,048,870	+0.28(+1.24%)
Dec 06, 2011	22.32	22.65	22.29	22.49	16,381,133	+0.20(+0.88%)
Dec 05, 2011	22.33	22.54	22.19	22.30	22,348,528	+0.04(+0.18%)
Dec 02, 2011	22.44	22.55	22.24	22.26	21,408,252	-0.09(-0.40%)

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.