Indicators

Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.95	11.09	10.70	10.72	0	-0.60(-5.30%)
Feb 26, 2009	12.06	12.14	11.29	11.32	35,899,564	-0.60(-5.03%)
Feb 25, 2009	11.88	12.15	11.65	11.92	28,174,504	+0.06(+0.54%)
Feb 24, 2009	11.65	11.90	11.60	11.86	23,869,598	+0.28(+2.41%)
Feb 23, 2009	11.58	11.98	11.54	11.58	20,068,562	-0.29(-2.41%)
Feb 20, 2009	11.79	12.00	11.71	11.86	0	-0.08(-0.68%)
Feb 19, 2009	12.29	12.31	11.90	11.95	24,319,776	-0.24(-1.96%)
Feb 18, 2009	12.43	12.46	12.05	12.18	24,816,184	-0.19(-1.55%)
Feb 17, 2009	12.49	12.55	12.31	12.38	27,709,282	-0.29(-2.30%)
Feb 13, 2009	12.91	13.22	12.56	12.67	25,782,668	-0.45(-3.42%)
Feb 12, 2009	13.12	13.13	12.69	13.12	22,765,040	-0.06(-0.49%)
Feb 11, 2009	13.07	13.23	12.94	13.18	22,841,154	+0.21(+1.62%)
Feb 10, 2009	13.37	13.48	12.92	12.97	24,467,678	-0.47(-3.51%)
Feb 09, 2009	13.45	13.52	13.17	13.44	14,625,246	+0.01(+0.04%)
Feb 06, 2009	13.63	13.85	13.20	13.44	21,510,846	+0.18(+1.36%)
Feb 05, 2009	13.17	13.30	13.08	13.26	32,849,082	+0.02(+0.13%)
Feb 04, 2009	13.46	13.63	13.17	13.24	24,724,572	-0.16(-1.17%)
Feb 03, 2009	13.13	13.54	12.84	13.40	36,576,232	+0.59(+4.59%)

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.