Indicators

Bristol-Myers Squibb (NY: BMY )

45.15 +0.45 (+1.01%)

Streaming Delayed Price Updated: 10:44 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	58.40	58.87	58.13	58.59	6,206,602	+0.12(+0.20%)
Jul 28, 2016	59.06	59.90	58.35	58.48	9,464,015	-1.42(-2.37%)
Jul 27, 2016	58.90	60.15	58.80	59.89	7,068,720	+1.10(+1.88%)
Jul 26, 2016	59.35	59.42	58.65	58.79	4,885,493	-0.39(-0.66%)
Jul 25, 2016	59.29	59.33	58.80	59.18	5,093,040	-0.09(-0.16%)
Jul 22, 2016	59.13	59.51	58.74	59.27	6,736,557	+0.14(+0.24%)
Jul 21, 2016	59.22	59.59	58.86	59.13	4,367,171	-0.17(-0.29%)
Jul 20, 2016	59.30	59.56	59.16	59.31	5,043,003	+0.20(+0.33%)
Jul 19, 2016	59.45	59.68	59.08	59.11	4,715,461	-0.38(-0.64%)
Jul 18, 2016	59.74	59.81	59.23	59.49	4,844,263	-0.03(-0.05%)
Jul 15, 2016	60.39	60.40	58.80	59.52	9,606,007	-0.60(-1.00%)
Jul 14, 2016	60.14	60.25	59.75	60.13	5,557,080	+0.15(+0.25%)
Jul 13, 2016	60.07	60.22	59.60	59.98	5,938,352	+0.30(+0.50%)
Jul 12, 2016	59.12	59.96	59.12	59.68	7,578,389	+0.63(+1.07%)
Jul 11, 2016	58.98	59.40	58.77	59.05	6,738,372	+0.09(+0.15%)
Jul 08, 2016	58.19	59.31	58.02	58.96	6,930,529	+0.94(+1.62%)
Jul 07, 2016	57.84	58.08	57.67	58.02	5,179,183	+0.17(+0.30%)
Jul 06, 2016	57.97	58.01	57.07	57.85	8,321,553	+0.06(+0.11%)
Jul 05, 2016	57.76	58.11	57.40	57.79	5,433,725	+0.00(+0.00%)

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.