Indicators

Bristol-Myers Squibb (NY: BMY )

43.99 +0.29 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	55.32	55.40	53.95	53.98	10,257,505	-1.34(-2.42%)
Feb 27, 2018	55.89	56.16	55.30	55.32	5,394,382	-0.64(-1.15%)
Feb 26, 2018	55.44	56.15	55.35	55.96	5,186,888	+0.55(+1.00%)
Feb 23, 2018	53.95	55.47	53.95	55.41	6,427,390	+1.64(+3.05%)
Feb 22, 2018			53.70	53.77	7,587,935	-0.48(-0.89%)
Feb 21, 2018	54.91	55.24	54.23	54.25	8,640,313	-0.67(-1.22%)
Feb 20, 2018	55.85	56.12	54.66	54.92	10,673,601	-1.31(-2.33%)
Feb 16, 2018		56.23	56.23	56.23	0	-0.02(-0.03%)
Feb 15, 2018	54.88	56.62	54.85	56.25	19,108,516	+2.96(+5.55%)
Feb 14, 2018	51.85	53.77	51.59	53.29	12,620,272	+1.21(+2.32%)
Feb 13, 2018		52.27		52.08	9,023,003	+0.58(+1.12%)
Feb 12, 2018	51.33	51.85	50.80	51.50	9,201,618	+0.38(+0.73%)
Feb 09, 2018	51.61	51.63	49.39	51.13	13,684,205	+0.01(+0.02%)
Feb 08, 2018	51.00	52.81	50.99	51.12	18,135,430	+0.05(+0.10%)
Feb 07, 2018	49.45	51.18	49.27	51.07	14,919,319	+1.41(+2.84%)
Feb 06, 2018	48.78	49.91	47.65	49.66	22,226,110	-0.52(-1.04%)
Feb 05, 2018	53.35	53.73	49.70	50.18	28,140,442	-1.58(-3.06%)
Feb 02, 2018	51.28	52.42	51.25	51.76	14,372,472	+0.55(+1.08%)

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.