Indicators

Bristol-Myers Squibb (NY: BMY )

44.70 -4.16 (-8.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	55.70	56.15	54.57	54.92	17,998,210	-0.77(-1.38%)
Jan 28, 2021	56.18	56.67	55.61	55.69	19,588,042	+0.24(+0.44%)
Jan 27, 2021	57.12	57.12	55.34	55.45	15,483,621	-2.16(-3.76%)
Jan 26, 2021	57.67	58.70	57.56	57.61	12,617,658	-0.35(-0.60%)
Jan 25, 2021	57.79	58.24	57.19	57.96	10,256,924	+0.24(+0.42%)
Jan 22, 2021	57.12	58.14	57.01	57.72	10,146,481	+0.34(+0.59%)
Jan 21, 2021	58.70	59.19	57.20	57.38	15,730,340	-1.85(-3.12%)
Jan 20, 2021	59.52	59.74	59.01	59.23	10,738,396	-0.44(-0.73%)
Jan 19, 2021	59.77	60.05	59.30	59.67	12,129,723	+0.18(+0.30%)
Jan 15, 2021	59.03	59.78	58.60	59.49	12,634,728	+0.46(+0.79%)
Jan 14, 2021	58.03	59.34	57.92	59.03	13,953,735	+1.15(+1.99%)
Jan 13, 2021	58.56	58.97	57.79	57.87	11,508,214	-0.63(-1.07%)
Jan 12, 2021	58.44	59.28	58.03	58.50	17,597,966	+0.41(+0.71%)
Jan 11, 2021	56.68	58.34	56.54	58.09	20,340,008	+2.22(+3.97%)
Jan 08, 2021	55.60	56.49	55.57	55.87	11,196,383	+0.12(+0.21%)
Jan 07, 2021	54.84	56.00	54.54	55.76	12,226,913	+0.59(+1.07%)
Jan 06, 2021	54.14	55.47	54.11	55.16	13,896,899	+0.13(+0.24%)
Jan 05, 2021	54.64	55.17	54.07	55.03	12,948,923	+0.15(+0.28%)

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.