Indicators

Bristol-Myers Squibb (NY: BMY )

44.85 +0.15 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.17	33.78	33.17	33.59	15,679,753	+0.06(+0.17%)
Sep 27, 2013	33.81	33.91	33.31	33.53	11,731,624	-0.53(-1.56%)
Sep 26, 2013	33.83	34.18	33.76	34.06	5,702,693	+0.23(+0.69%)
Sep 25, 2013	33.93	33.94	33.76	33.83	9,350,221	-0.15(-0.45%)
Sep 24, 2013	33.65	34.20	33.57	33.98	9,831,147	+0.20(+0.58%)
Sep 23, 2013	33.83	33.84	33.37	33.78	7,934,922	-0.17(-0.49%)
Sep 20, 2013	34.52	34.54	33.87	33.95	13,732,755	-0.54(-1.58%)
Sep 19, 2013	33.76	34.53	33.66	34.50	14,948,640	+0.73(+2.17%)
Sep 18, 2013	33.01	33.85	32.96	33.76	14,330,274	+0.81(+2.47%)
Sep 17, 2013	32.72	33.00	32.72	32.95	8,039,750	+0.19(+0.58%)
Sep 16, 2013	32.50	32.96	31.61	32.76	14,055,872	+1.15(+3.63%)
Sep 13, 2013	31.72	31.72	31.41	31.61	6,346,891	-0.09(-0.27%)
Sep 12, 2013	31.36	31.76	31.29	31.70	9,031,707	+0.30(+0.97%)
Sep 11, 2013	30.92	31.42	30.82	31.40	8,968,199	+0.54(+1.74%)
Sep 10, 2013	30.83	30.93	30.66	30.86	6,411,898	+0.16(+0.52%)
Sep 09, 2013	30.45	30.72	30.45	30.70	9,829,454	+0.30(+0.98%)
Sep 06, 2013	30.35	30.63	30.21	30.40	9,976,056	+0.12(+0.41%)
Sep 05, 2013	30.42	30.42	29.99	30.28	8,676,366	-0.20(-0.64%)
Sep 04, 2013	30.30	30.48	30.16	30.47	9,500,301	+0.20(+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.