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, 2009 11.39 11.43 11.21 11.34 31,926,582 +0.03(+0.26%)
Apr 29, 2009 11.64 11.66 11.12 11.31 38,369,364 -0.30(-2.54%)
Apr 28, 2009 12.08 12.12 11.58 11.61 34,165,224 -0.53(-4.33%)
Apr 27, 2009 12.18 12.26 12.05 12.13 22,591,056 +0.26(+2.19%)
Apr 24, 2009 11.93 11.99 11.81 11.87 24,409,596 -0.04(-0.35%)
Apr 23, 2009 11.74 11.94 11.67 11.92 20,895,032 +0.21(+1.82%)
Apr 22, 2009 11.77 11.82 11.57 11.70 18,978,580 -0.11(-0.95%)
Apr 21, 2009 11.89 12.06 11.69 11.82 19,898,236 -0.09(-0.74%)
Apr 20, 2009 11.99 12.20 11.86 11.90 20,510,024 -0.31(-2.52%)
Apr 17, 2009 12.18 12.33 12.02 12.21 21,411,548 +0.19(+1.57%)
Apr 16, 2009 12.08 12.10 11.79 12.02 22,513,848 +0.02(+0.15%)
Apr 15, 2009 11.70 12.03 11.67 12.00 19,052,016 +0.28(+2.42%)
Apr 14, 2009 11.87 11.96 11.62 11.72 23,060,568 -0.18(-1.49%)
Apr 13, 2009 11.86 12.03 11.85 11.90 15,467,381 -0.02(-0.20%)
Apr 09, 2009 12.27 12.27 11.81 11.92 22,150,970 -0.14(-1.13%)
Apr 08, 2009 11.86 12.14 11.76 12.06 18,855,254 +0.07(+0.59%)
Apr 07, 2009 11.97 12.10 11.91 11.99 19,729,114 -0.13(-1.07%)
Apr 06, 2009 12.15 12.35 11.96 12.12 26,432,498 +0.20(+1.69%)
Apr 03, 2009 12.18 13.05 11.77 11.92 36,760,860 -0.69(-5.44%)
Apr 02, 2009 13.19 13.19 12.54 12.60 35,388,364 -0.38(-2.91%)
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.