Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.54 14.76 14.43 14.72 11,278,348 +0.17(+1.17%)
Apr 28, 2005 14.29 14.60 14.29 14.55 11,266,511 -0.03(-0.23%)
Apr 27, 2005 14.57 14.65 14.52 14.58 7,438,275 +0.04(+0.27%)
Apr 26, 2005 14.55 14.62 14.50 14.54 8,484,379 -0.10(-0.66%)
Apr 25, 2005 14.60 14.69 14.57 14.64 6,340,935 +0.08(+0.58%)
Apr 22, 2005 14.49 14.69 14.44 14.55 6,628,918 -0.02(-0.16%)
Apr 21, 2005 14.57 14.66 14.55 14.57 7,666,188 +0.11(+0.78%)
Apr 20, 2005 14.47 14.65 14.42 14.46 10,600,439 -0.05(-0.31%)
Apr 19, 2005 14.63 14.68 14.38 14.51 8,790,560 -0.03(-0.19%)
Apr 18, 2005 14.69 14.76 14.40 14.54 11,875,693 -0.15(-1.04%)
Apr 15, 2005 15.03 15.03 14.66 14.69 24,860,386 +0.07(+0.50%)
Apr 14, 2005 14.56 14.84 14.48 14.61 20,470,318 +0.02(+0.15%)
Apr 13, 2005 14.26 14.71 14.24 14.59 17,718,928 +0.26(+1.82%)
Apr 12, 2005 14.13 14.35 14.09 14.33 7,382,092 +0.13(+0.92%)
Apr 11, 2005 14.25 14.30 14.20 14.20 6,401,181 -0.10(-0.71%)
Apr 08, 2005 14.48 14.53 14.27 14.30 7,698,697 -0.19(-1.33%)
Apr 07, 2005 14.31 14.50 14.26 14.50 7,263,541 +0.19(+1.31%)
Apr 06, 2005 14.43 14.47 14.27 14.31 7,780,145 -0.12(-0.82%)
Apr 05, 2005 14.38 14.48 14.29 14.43 8,522,541 +0.11(+0.75%)
Apr 04, 2005 14.18 14.38 14.13 14.32 9,350,626 +0.20(+1.44%)
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.