Indicators

Bristol-Myers Squibb (NY: BMY )

44.85 +0.15 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.73	23.80	23.33	23.49	11,255,267	-0.26(-1.10%)
Oct 26, 2012	23.88	23.75	23.75	23.75	12,973,832	-0.08(-0.33%)
Oct 25, 2012	23.47	23.83	23.41	23.83	23,733,034	+0.48(+2.06%)
Oct 24, 2012	23.20	23.46	23.10	23.35	17,729,850	-0.13(-0.57%)
Oct 23, 2012	23.81	23.84	23.38	23.48	14,332,429	-0.40(-1.69%)
Oct 19, 2012	24.19	24.21	23.83	23.88	12,104,262	-0.34(-1.40%)
Oct 18, 2012	24.23	24.28	24.16	24.22	8,661,668	-0.06(-0.26%)
Oct 17, 2012	24.21	24.33	24.15	24.29	8,471,490	+0.18(+0.73%)
Oct 16, 2012	24.05	24.27	24.02	24.11	13,797,504	+0.14(+0.59%)
Oct 15, 2012	23.35	24.41	23.31	23.97	31,570,112	+0.59(+2.54%)
Oct 12, 2012	23.35	23.52	23.29	23.37	9,033,844	+0.10(+0.42%)
Oct 11, 2012	23.54	23.59	23.25	23.28	14,650,555	-0.22(-0.93%)
Oct 10, 2012	23.47	23.59	23.32	23.49	15,025,386	+0.02(+0.09%)
Oct 09, 2012	23.66	23.78	23.47	23.47	10,836,907	-0.23(-0.98%)
Oct 08, 2012	23.68	23.79	23.57	23.71	7,338,260	-0.06(-0.24%)
Oct 05, 2012	23.87	23.90	23.70	23.76	9,429,701	-0.04(-0.15%)
Oct 04, 2012	23.68	23.98	23.67	23.80	10,271,943	+0.09(+0.39%)
Oct 03, 2012	23.73	25.14	23.59	23.71	10,551,140	-0.04(-0.15%)
Oct 02, 2012	23.77	23.88	23.60	23.74	12,914,069	+0.03(+0.12%)

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.