Indicators

Bristol-Myers Squibb (NY: BMY )

54.14 -0.57 (-1.04%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	18.35	18.38	18.06	18.19	13,072,315	-0.12(-0.67%)
Apr 28, 2011	18.40	18.45	18.22	18.31	17,579,668	+0.01(+0.03%)
Apr 27, 2011	18.20	18.41	18.20	18.31	18,159,222	+0.10(+0.57%)
Apr 26, 2011	18.01	18.24	18.01	18.20	17,244,166	+0.25(+1.37%)
Apr 25, 2011	17.92	18.03	17.89	17.96	9,180,314	-0.05(-0.29%)
Apr 21, 2011	17.90	18.09	17.88	18.01	13,693,346	+0.08(+0.43%)
Apr 20, 2011	17.90	18.01	17.84	17.93	16,092,643	+0.16(+0.91%)
Apr 19, 2011	17.92	18.01	17.71	17.77	14,971,682	-0.08(-0.47%)
Apr 18, 2011	17.91	17.92	17.72	17.85	18,620,704	-0.19(-1.08%)
Apr 15, 2011	17.92	18.11	17.90	18.05	19,524,944	+0.17(+0.98%)
Apr 14, 2011	17.63	17.94	17.61	17.87	19,713,784	+0.18(+1.02%)
Apr 13, 2011	17.79	17.80	17.61	17.69	14,802,589	-0.07(-0.40%)
Apr 12, 2011	17.63	17.88	17.63	17.76	15,960,580	+0.03(+0.15%)
Apr 11, 2011	17.69	17.91	17.68	17.74	17,165,180	-0.07(-0.40%)
Apr 08, 2011	17.52	17.83	17.50	17.81	25,039,184	+0.28(+1.59%)
Apr 07, 2011	17.59	17.64	17.45	17.53	20,241,286	-0.07(-0.40%)
Apr 06, 2011	17.43	17.67	17.41	17.60	23,853,172	+0.21(+1.19%)
Apr 05, 2011	17.26	17.43	17.21	17.39	17,572,140	+0.10(+0.56%)
Apr 04, 2011	17.14	17.48	17.14	17.30	16,096,675	+0.17(+0.98%)

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.