Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.84	28.95	28.55	28.66	11,114,744	-0.39(-1.34%)
Jul 28, 2011	28.71	29.35	28.71	29.05	15,345,874	+0.44(+1.54%)
Jul 27, 2011	28.95	29.07	28.58	28.61	12,779,769	-0.43(-1.48%)
Jul 26, 2011	29.18	29.23	28.97	29.04	8,763,997	-0.17(-0.58%)
Jul 25, 2011	29.22	29.51	29.16	29.21	8,145,549	-0.28(-0.95%)
Jul 22, 2011	29.59	29.61	29.35	29.49	7,262,231	-0.07(-0.24%)
Jul 21, 2011	29.05	29.73	29.03	29.56	12,833,429	+0.67(+2.32%)
Jul 20, 2011	28.82	29.11	28.70	28.89	9,687,442	+0.08(+0.28%)
Jul 19, 2011	28.72	28.94	28.65	28.81	11,076,517	+0.15(+0.52%)
Jul 18, 2011	28.78	28.88	28.50	28.66	9,832,663	-0.31(-1.07%)
Jul 15, 2011	29.10	29.16	28.76	28.97	11,335,065	-0.13(-0.45%)
Jul 14, 2011	29.01	29.29	28.83	29.10	8,561,005	+0.07(+0.24%)
Jul 13, 2011	29.10	29.36	28.92	29.03	8,709,882	+0.02(+0.07%)
Jul 12, 2011	28.80	29.11	28.74	29.01	9,384,476	+0.12(+0.42%)
Jul 11, 2011	28.90	29.02	28.77	28.89	7,277,899	-0.23(-0.79%)
Jul 08, 2011	29.26	29.34	28.95	29.12	9,336,493	-0.25(-0.85%)
Jul 07, 2011	29.37	29.41	29.15	29.37	11,489,679	+0.15(+0.51%)
Jul 06, 2011	29.13	29.28	29.07	29.22	8,933,567	+0.06(+0.21%)
Jul 05, 2011	29.03	29.21	28.99	29.16	9,084,404	+0.01(+0.03%)

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.