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 28, 2006 14.32 14.46 14.22 14.37 15,201,636 +0.06(+0.44%)
Apr 27, 2006 14.12 14.37 14.08 14.30 12,499,892 +0.17(+1.20%)
Apr 26, 2006 14.06 14.18 14.03 14.13 12,465,617 +0.16(+1.13%)
Apr 25, 2006 13.92 14.10 13.91 13.97 11,947,424 +0.06(+0.41%)
Apr 24, 2006 13.98 14.09 13.81 13.92 13,724,440 -0.12(-0.85%)
Apr 21, 2006 14.09 14.15 13.98 14.04 10,320,759 +0.06(+0.45%)
Apr 20, 2006 14.05 14.15 13.87 13.97 9,625,712 -0.02(-0.16%)
Apr 19, 2006 14.05 14.15 13.84 14.00 11,481,880 -0.06(-0.40%)
Apr 18, 2006 13.85 14.09 13.85 14.05 13,380,274 +0.22(+1.55%)
Apr 17, 2006 13.66 13.86 13.62 13.84 11,751,489 +0.23(+1.71%)
Apr 13, 2006 13.62 13.69 13.54 13.61 7,036,158 -0.01(-0.08%)
Apr 12, 2006 13.68 13.71 13.58 13.62 8,960,347 -0.06(-0.41%)
Apr 11, 2006 13.74 13.79 13.53 13.67 11,112,095 -0.06(-0.45%)
Apr 10, 2006 13.85 13.87 13.65 13.74 11,901,664 -0.14(-0.98%)
Apr 07, 2006 13.92 14.09 13.83 13.87 13,558,541 -0.17(-1.21%)
Apr 06, 2006 13.87 14.07 13.81 14.04 14,684,326 +0.15(+1.10%)
Apr 05, 2006 13.87 13.95 13.83 13.89 10,014,401 -0.12(-0.85%)
Apr 04, 2006 13.88 14.07 13.88 14.01 13,506,421 +0.02(+0.16%)
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.