Indicators

Bristol-Myers Squibb (NY: BMY )

50.91 +0.79 (+1.58%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.90	48.90	48.90	0	-0.39(-0.79%)
Dec 28, 2017	49.15	49.35	48.97	49.29	3,133,593	+0.07(+0.15%)
Dec 27, 2017	48.95	49.49	48.91	49.22	4,664,801	+0.34(+0.69%)
Dec 26, 2017	48.66	49.11	48.64	48.88	4,604,449	+0.24(+0.49%)
Dec 22, 2017	49.06	49.24	48.36	48.64	6,864,195	-0.43(-0.88%)
Dec 21, 2017	49.03	49.31	48.70	49.07	7,764,370	+0.24(+0.49%)
Dec 20, 2017	49.13	49.27	48.35	48.83	8,747,885	-0.29(-0.58%)
Dec 19, 2017	49.98	50.08	49.09	49.12	6,900,411	-0.67(-1.35%)
Dec 18, 2017	49.94	50.07	49.62	49.79	7,029,176	-0.01(-0.02%)
Dec 15, 2017	49.93	50.14	49.45	49.80	11,099,489	+0.22(+0.45%)
Dec 14, 2017	50.65	50.69	49.25	49.58	6,864,762	-1.07(-2.11%)
Dec 13, 2017	50.38	51.04	50.27	50.65	5,450,243	+0.15(+0.30%)
Dec 12, 2017	50.49	50.79	50.42	50.49	6,025,668	+0.21(+0.41%)
Dec 11, 2017	49.65	50.60	49.54	50.29	4,939,345	+0.48(+0.96%)
Dec 08, 2017	49.81	50.05	49.22	49.81	6,654,547	+0.46(+0.94%)
Dec 07, 2017	48.64	49.38	48.64	49.34	6,442,165	+0.69(+1.43%)
Dec 06, 2017	49.54	49.70	48.54	48.65	5,963,695	-0.84(-1.69%)
Dec 05, 2017	50.00	50.27	49.18	49.49	6,051,442	-0.36(-0.72%)
Dec 04, 2017	50.41	50.65	49.82	49.85	6,132,916	-0.61(-1.22%)

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.