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, 2008 12.41 12.71 12.35 12.44 25,780,668 +0.03(+0.23%)
Apr 29, 2008 12.55 12.62 12.34 12.41 14,165,825 -0.14(-1.08%)
Apr 28, 2008 12.54 12.67 12.46 12.54 23,781,726 +0.01(+0.05%)
Apr 25, 2008 12.67 12.76 12.38 12.54 20,243,878 -0.03(-0.27%)
Apr 24, 2008 12.21 12.70 12.21 12.57 26,810,512 +0.46(+3.79%)
Apr 23, 2008 12.16 12.20 11.97 12.11 30,507,214 +0.05(+0.38%)
Apr 22, 2008 12.33 12.33 12.02 12.07 18,703,148 -0.29(-2.38%)
Apr 21, 2008 12.48 12.58 12.25 12.36 17,651,552 -0.15(-1.18%)
Apr 18, 2008 12.34 12.53 12.29 12.51 17,641,166 +0.29(+2.36%)
Apr 17, 2008 12.38 12.46 12.04 12.22 17,219,706 -0.22(-1.77%)
Apr 16, 2008 12.23 12.46 12.19 12.44 25,816,314 +0.30(+2.47%)
Apr 15, 2008 12.30 12.30 12.03 12.14 16,656,895 -0.06(-0.46%)
Apr 14, 2008 12.28 12.38 12.14 12.20 17,676,860 -0.08(-0.69%)
Apr 11, 2008 12.37 12.47 12.25 12.28 14,304,364 -0.22(-1.77%)
Apr 10, 2008 12.20 12.63 12.20 12.50 28,340,312 +0.33(+2.70%)
Apr 09, 2008 12.40 12.40 12.11 12.17 17,135,944 -0.19(-1.51%)
Apr 08, 2008 12.51 12.58 12.32 12.36 25,633,414 -0.09(-0.73%)
Apr 07, 2008 12.67 12.67 12.44 12.45 24,651,126 -0.11(-0.86%)
Apr 04, 2008 12.40 12.66 12.38 12.56 14,099,135 +0.17(+1.37%)
Apr 03, 2008 12.21 12.43 12.21 12.39 18,139,880 +0.13(+1.06%)
Apr 02, 2008 12.45 12.45 12.24 12.26 26,455,828 -0.29(-2.34%)
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.