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 (%)
Apr 30, 2002 16.24 16.40 16.13 16.30 13,077,626 -0.08(-0.48%)
Apr 29, 2002 16.73 16.73 16.30 16.38 15,687,497 -0.22(-1.30%)
Apr 26, 2002 16.90 17.40 16.25 16.60 6,236,695 -0.32(-1.91%)
Apr 25, 2002 17.49 17.49 16.69 16.92 28,193,926 -0.63(-3.58%)
Apr 24, 2002 17.60 17.91 17.40 17.55 16,106,575 +0.01(+0.03%)
Apr 23, 2002 17.97 18.11 17.48 17.54 14,988,917 -0.42(-2.33%)
Apr 22, 2002 18.48 18.48 17.86 17.96 1,219,070 -0.42(-2.28%)
Apr 19, 2002 18.57 19.30 18.31 18.38 13,124,622 -0.14(-0.76%)
Apr 18, 2002 18.23 18.59 18.12 18.52 14,856,233 +0.42(+2.31%)
Apr 17, 2002 18.34 18.36 17.99 18.10 16,450,388 +0.00(+0.00%)
Apr 16, 2002 18.08 18.25 17.86 18.10 14,763,831 +0.14(+0.76%)
Apr 15, 2002 17.57 18.11 17.55 17.96 16,135,197 +0.33(+1.89%)
Apr 12, 2002 17.26 17.72 17.12 17.63 18,839,590 +0.33(+1.93%)
Apr 11, 2002 17.76 17.88 17.26 17.30 24,364,984 -0.46(-2.58%)
Apr 10, 2002 17.83 17.91 17.52 17.76 26,849,416 -0.11(-0.60%)
Apr 09, 2002 18.25 18.34 17.86 17.86 25,410,206 -0.31(-1.71%)
Apr 08, 2002 18.40 18.68 18.07 18.17 21,561,476 -0.26(-1.41%)
Apr 05, 2002 18.40 18.71 18.06 18.43 37,856,564 +0.24(+1.31%)
Apr 04, 2002 16.92 18.25 16.50 18.20 156,867,024 -3.14(-14.72%)
Apr 03, 2002 21.59 21.67 21.10 21.34 28,841,624 -0.31(-1.41%)
Apr 02, 2002 22.28 22.30 21.60 21.64 3,674,880 -1.22(-5.35%)
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.