Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.67 23.69 23.56 23.57 7,699,131 -0.02(-0.08%)
Dec 29, 2011 23.43 23.61 23.38 23.59 9,600,816 +0.14(+0.60%)
Dec 28, 2011 23.58 23.61 23.41 23.45 7,002,451 -0.11(-0.48%)
Dec 27, 2011 23.47 23.62 23.43 23.57 10,702,053 +0.08(+0.34%)
Dec 23, 2011 23.51 23.57 23.40 23.49 13,321,962 -0.12(-0.51%)
Dec 21, 2011 23.35 23.61 23.33 23.61 12,170,258 +0.17(+0.74%)
Dec 20, 2011 23.11 23.55 23.05 23.43 24,620,960 +0.51(+2.22%)
Dec 19, 2011 22.95 23.20 22.87 22.93 12,359,385 +0.03(+0.15%)
Dec 16, 2011 23.02 23.08 22.80 22.89 23,068,620 -0.03(-0.15%)
Dec 15, 2011 22.73 23.01 22.70 22.93 17,243,228 +0.35(+1.57%)
Dec 14, 2011 22.38 22.64 22.31 22.57 17,089,862 +0.14(+0.63%)
Dec 13, 2011 22.28 22.53 22.26 22.43 15,963,967 +0.23(+1.05%)
Dec 12, 2011 22.32 22.47 22.09 22.20 13,190,277 -0.24(-1.07%)
Dec 09, 2011 22.38 22.52 22.27 22.44 11,724,856 +0.15(+0.69%)
Dec 08, 2011 22.24 22.52 22.24 22.28 15,826,533 -0.15(-0.66%)
Dec 07, 2011 22.13 22.56 22.12 22.43 19,338,514 +0.27(+1.24%)
Dec 06, 2011 21.99 22.31 21.96 22.16 16,630,212 +0.19(+0.88%)
Dec 05, 2011 22.00 22.20 21.86 21.96 22,688,342 +0.04(+0.18%)
Dec 02, 2011 22.10 22.22 21.91 21.92 21,733,770 -0.09(-0.40%)
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.