Indicators

Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	28.80	29.01	28.70	28.97	15,480,262	+0.29(+1.01%)
Mar 27, 2013	28.48	28.72	28.39	28.68	8,234,531	+0.07(+0.25%)
Mar 26, 2013	28.35	28.65	28.24	28.61	9,638,223	+0.30(+1.04%)
Mar 25, 2013	28.46	28.46	28.13	28.32	37,298,104	-0.09(-0.32%)
Mar 22, 2013	28.09	28.47	27.99	28.41	36,736,460	+0.48(+1.71%)
Mar 21, 2013	28.00	28.06	27.91	27.93	12,412,984	-0.11(-0.40%)
Mar 20, 2013	27.78	28.11	27.70	28.04	17,837,920	+0.37(+1.35%)
Mar 19, 2013	27.39	27.72	27.33	27.67	13,772,757	+0.32(+1.18%)
Mar 18, 2013	27.04	27.52	27.02	27.35	12,828,308	-0.06(-0.21%)
Mar 15, 2013	27.06	27.42	26.91	27.40	18,796,970	+0.34(+1.25%)
Mar 14, 2013	27.08	27.16	26.82	27.07	17,589,820	-0.01(-0.03%)
Mar 13, 2013	26.84	27.13	26.70	27.07	13,598,349	+0.19(+0.71%)
Mar 12, 2013	26.40	26.88	26.40	26.88	14,597,134	+0.49(+1.87%)
Mar 11, 2013	26.23	26.49	26.21	26.39	9,547,414	+0.08(+0.32%)
Mar 08, 2013	26.41	26.48	26.23	26.31	14,975,088	-0.09(-0.35%)
Mar 07, 2013	26.57	26.59	26.38	26.40	10,865,064	-0.16(-0.61%)
Mar 06, 2013	26.45	26.62	26.37	26.56	10,278,790	+0.13(+0.51%)
Mar 05, 2013	26.02	26.45	26.02	26.42	10,896,343	+0.44(+1.71%)
Mar 04, 2013	25.62	25.99	25.62	25.98	10,236,323	-0.15(-0.57%)

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.