Indicators

Bristol-Myers Squibb (NY: BMY )

49.02 -0.72 (-1.45%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	54.63	55.22	53.95	54.01	15,021,820	-0.68(-1.24%)
Feb 25, 2021	54.98	55.63	54.44	54.69	19,385,312	-0.43(-0.78%)
Feb 24, 2021	53.63	55.41	53.61	55.12	18,751,164	+1.65(+3.08%)
Feb 23, 2021	53.87	54.06	52.87	53.48	15,597,982	-0.24(-0.44%)
Feb 22, 2021	53.21	53.93	52.59	53.71	11,255,773	+0.34(+0.64%)
Feb 19, 2021	53.85	54.16	53.30	53.37	19,299,704	-0.37(-0.69%)
Feb 18, 2021	53.11	54.36	53.11	53.74	15,983,577	+0.38(+0.71%)
Feb 17, 2021	52.34	53.66	52.33	53.36	13,258,236	+1.05(+2.00%)
Feb 16, 2021	52.93	53.17	52.29	52.31	14,057,283	-0.52(-0.98%)
Feb 12, 2021	52.72	53.08	52.53	52.83	10,779,702	+0.00(+0.00%)
Feb 11, 2021	52.84	53.04	52.57	52.83	9,365,863	-0.01(-0.02%)
Feb 10, 2021	52.93	53.31	52.50	52.84	14,834,872	+0.21(+0.40%)
Feb 09, 2021	53.04	53.14	52.56	52.63	16,143,040	-0.41(-0.78%)
Feb 08, 2021	54.03	54.05	52.55	53.04	21,413,932	-0.61(-1.13%)
Feb 05, 2021	53.78	54.40	53.29	53.65	18,450,372	-0.56(-1.04%)
Feb 04, 2021	54.60	55.39	53.93	54.22	18,155,132	-0.41(-0.76%)
Feb 03, 2021	55.37	55.67	54.61	54.63	17,154,956	-0.80(-1.45%)
Feb 02, 2021	55.48	56.93	55.39	55.43	18,225,150	+0.64(+1.17%)

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.