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 (%)
Jan 29, 2016	47.03	47.79	46.66	47.42	13,290,869	+0.76(+1.64%)
Jan 28, 2016	48.95	48.99	45.77	46.66	22,285,888	-0.42(-0.89%)
Jan 27, 2016	48.02	48.02	46.66	47.08	9,879,388	-0.75(-1.56%)
Jan 26, 2016	48.08	48.09	47.24	47.82	7,250,744	-0.18(-0.37%)
Jan 25, 2016	49.00	49.14	47.79	48.00	10,430,227	-1.13(-2.30%)
Jan 22, 2016	49.17	49.43	48.56	49.13	8,709,165	+0.97(+2.01%)
Jan 21, 2016	48.78	48.80	47.68	48.16	7,426,315	-0.32(-0.66%)
Jan 20, 2016	47.48	49.27	47.15	48.48	11,408,071	+0.26(+0.54%)
Jan 19, 2016	48.53	49.15	47.73	48.22	11,093,826	+0.33(+0.69%)
Jan 15, 2016	47.06	47.89	47.89	47.89	14,721,400	-0.56(-1.15%)
Jan 14, 2016	46.78	48.75	46.45	48.45	12,247,743	+1.70(+3.64%)
Jan 13, 2016	48.52	49.19	46.68	46.75	12,723,255	-1.65(-3.40%)
Jan 12, 2016	48.25	48.66	47.39	48.40	10,219,459	+0.35(+0.73%)
Jan 11, 2016	48.60	48.82	47.28	48.05	13,550,864	-0.50(-1.02%)
Jan 08, 2016	50.04	50.19	48.44	48.54	11,897,599	-1.27(-2.54%)
Jan 07, 2016	50.24	50.85	49.55	49.81	11,058,146	-1.42(-2.77%)
Jan 06, 2016	51.47	52.08	51.00	51.23	8,770,561	-0.92(-1.76%)
Jan 05, 2016	51.49	52.56	51.43	52.14	10,241,104	+1.01(+1.97%)

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.