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 (%)
Jan 31, 2022	59.62	60.00		59.90	13,039,036	-0.02(-0.03%)
Jan 28, 2022	58.78	59.92	58.38	59.92	11,751,754	+0.97(+1.64%)
Jan 27, 2022	57.70	59.56	57.56	58.95	17,947,598	+1.50(+2.60%)
Jan 26, 2022	57.38	58.54	57.10	57.46	14,801,605	-0.20(-0.35%)
Jan 25, 2022	57.46	57.98	56.73	57.66	18,146,338	-0.14(-0.24%)
Jan 24, 2022	58.32	58.54	56.49	57.80	19,138,390	-0.86(-1.46%)
Jan 21, 2022	59.76	59.93	58.42	58.66	14,378,445	-0.96(-1.61%)
Jan 20, 2022	59.56	60.33	59.20	59.62	9,232,061	-0.13(-0.22%)
Jan 19, 2022	59.87	60.43	59.46	59.74	13,799,924	-0.16(-0.26%)
Jan 18, 2022	59.71	60.03	58.90	59.90	14,409,054	-0.04(-0.06%)
Jan 14, 2022				59.94	0	+0.30(+0.51%)
Jan 13, 2022	59.68	59.96	58.95	59.63	8,907,427	-0.20(-0.34%)
Jan 12, 2022	59.87	60.34	59.43	59.84	10,995,884	-0.61(-1.01%)
Jan 11, 2022	59.74	60.79	59.37	60.45	14,077,623	+0.35(+0.58%)
Jan 10, 2022	57.97	60.29	57.94	60.10	29,824,854	+2.10(+3.61%)
Jan 07, 2022	56.76	58.16	56.50	58.00	18,058,104	+1.25(+2.20%)
Jan 06, 2022	56.98	57.04	56.18	56.75	8,718,627	-0.13(-0.23%)
Jan 05, 2022	57.14	57.90	56.85	56.88	12,120,287	+0.03(+0.05%)
Jan 04, 2022	56.28	57.02	55.89	56.86	12,481,018	+0.23(+0.40%)

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.