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, 2019 38.72 38.81 38.32 38.52 16,999,000 -0.07(-0.17%)
Apr 29, 2019 38.14 38.97 38.13 38.59 18,886,694 +0.36(+0.94%)
Apr 26, 2019 38.39 38.45 37.71 38.23 16,409,925 +0.21(+0.55%)
Apr 25, 2019 37.53 38.12 37.11 38.02 20,749,452 +0.85(+2.29%)
Apr 24, 2019 37.92 37.95 37.17 37.17 18,069,734 -0.58(-1.54%)
Apr 23, 2019 37.77 37.95 37.45 37.76 17,267,186 +0.07(+0.18%)
Apr 22, 2019 37.77 38.03 37.41 37.69 18,900,428 -0.23(-0.61%)
Apr 18, 2019 38.37 38.43 37.51 37.92 28,366,950 -0.23(-0.61%)
Apr 17, 2019 38.47 38.49 37.85 38.16 24,108,070 -0.18(-0.48%)
Apr 16, 2019 39.02 39.07 38.31 38.34 25,609,190 -0.40(-1.03%)
Apr 15, 2019 38.18 38.92 38.03 38.74 24,321,424 +0.77(+2.04%)
Apr 12, 2019 38.67 38.67 37.82 37.97 30,443,064 -0.43(-1.13%)
Apr 11, 2019 38.42 38.60 37.85 38.40 23,820,156 +0.17(+0.44%)
Apr 10, 2019 38.31 38.59 38.08 38.23 15,703,951 -0.07(-0.20%)
Apr 09, 2019 38.82 38.88 38.22 38.31 19,292,450 -0.67(-1.73%)
Apr 08, 2019 38.91 39.07 38.77 38.98 19,148,410 +0.12(+0.32%)
Apr 05, 2019 39.06 39.24 38.75 38.86 19,258,058 -0.02(-0.06%)
Apr 04, 2019 38.86 38.94 38.47 38.88 21,515,736 +0.17(+0.43%)
Apr 03, 2019 38.88 39.20 38.27 38.72 26,328,028 +0.15(+0.39%)
Apr 02, 2019 38.91 39.18 38.56 38.57 18,278,764 -0.32(-0.83%)
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.