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 (%)
Sep 30, 2013	32.32	32.90	32.31	32.72	16,096,356	+0.06(+0.17%)
Sep 27, 2013	32.94	33.03	32.45	32.66	12,043,328	-0.52(-1.56%)
Sep 26, 2013	32.95	33.29	32.89	33.18	5,854,210	+0.23(+0.69%)
Sep 25, 2013	33.05	33.06	32.88	32.95	9,598,652	-0.15(-0.45%)
Sep 24, 2013	32.78	33.31	32.70	33.10	10,092,356	+0.19(+0.58%)
Sep 23, 2013	32.95	32.96	32.51	32.91	8,145,749	-0.16(-0.49%)
Sep 20, 2013	33.62	33.65	32.99	33.07	14,097,628	-0.53(-1.58%)
Sep 19, 2013	32.88	33.64	32.79	33.60	15,345,819	+0.71(+2.17%)
Sep 18, 2013	32.15	32.97	32.10	32.89	14,711,023	+0.79(+2.47%)
Sep 17, 2013	31.88	32.15	31.87	32.10	8,253,362	+0.18(+0.58%)
Sep 16, 2013	31.66	32.11	30.80	31.91	14,429,330	+1.12(+3.63%)
Sep 13, 2013	30.89	30.89	30.60	30.80	6,515,525	-0.08(-0.27%)
Sep 12, 2013	30.55	30.94	30.48	30.88	9,271,676	+0.30(+0.97%)
Sep 11, 2013	30.12	30.61	30.03	30.58	9,206,480	+0.52(+1.74%)
Sep 10, 2013	30.03	30.13	29.86	30.06	6,582,260	+0.16(+0.52%)
Sep 09, 2013	29.66	29.93	29.66	29.91	10,090,618	+0.29(+0.98%)
Sep 06, 2013	29.57	29.83	29.42	29.62	10,241,115	+0.12(+0.41%)
Sep 05, 2013	29.64	29.64	29.21	29.50	8,906,893	-0.19(-0.64%)
Sep 04, 2013	29.52	29.69	29.38	29.69	9,752,720	+0.19(+0.65%)

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.