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 (%)
Apr 29, 2022	68.61	70.68	68.21	70.00	28,485,850	-1.79(-2.50%)
Apr 28, 2022	71.39	72.30	70.88	71.79	23,054,422	+1.29(+1.83%)
Apr 27, 2022	70.49	70.95	69.83	70.50	13,553,266	+0.20(+0.29%)
Apr 26, 2022	70.66	71.55	70.27	70.29	12,393,959	-0.43(-0.60%)
Apr 25, 2022	70.43	70.90	69.48	70.72	16,070,688	+0.28(+0.40%)
Apr 22, 2022	71.52	71.88	70.38	70.44	16,249,061	-1.68(-2.33%)
Apr 21, 2022	71.87	72.69	71.24	72.13	11,947,200	+0.26(+0.36%)
Apr 20, 2022	70.87	72.25	70.71	71.87	10,453,494	+0.82(+1.15%)
Apr 19, 2022	71.49	71.50	70.66	71.05	13,872,567	-0.33(-0.46%)
Apr 18, 2022	71.75	71.82	71.01	71.37	14,884,801	-0.71(-0.98%)
Apr 14, 2022	71.64	72.65	71.41	72.08	17,990,764	+0.60(+0.83%)
Apr 13, 2022	71.35	71.74	71.09	71.48	10,711,392	+0.30(+0.42%)
Apr 12, 2022	70.88	71.62	70.28	71.19	13,545,252	+0.05(+0.07%)
Apr 11, 2022	72.26	72.66	71.11	71.14	16,732,801	-1.18(-1.63%)
Apr 08, 2022	71.44	72.59	71.38	72.32	24,015,698	+0.47(+0.66%)
Apr 07, 2022	70.10	71.87	70.02	71.85	22,584,526	+1.79(+2.55%)
Apr 06, 2022	68.98	70.19	68.79	70.06	16,581,508	+0.85(+1.22%)
Apr 05, 2022	68.59	69.74	68.41	69.22	13,145,901	+0.60(+0.87%)
Apr 04, 2022	68.82	69.64	68.39	68.62	14,562,418	-0.03(-0.04%)

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.