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, 2004	15.45	15.91	15.45	15.75	15,202,519	-0.23(-1.45%)
Feb 26, 2004	16.11	16.13	15.95	15.98	12,412,261	-0.20(-1.22%)
Feb 25, 2004	16.10	16.19	16.06	16.18	9,464,936	+0.11(+0.67%)
Feb 24, 2004	16.05	16.16	15.97	16.07	9,905,215	-0.03(-0.18%)
Feb 23, 2004	16.01	16.16	15.93	16.10	8,319,186	+0.10(+0.60%)
Feb 20, 2004	16.19	16.19	15.97	16.00	7,840,215	-0.14(-0.88%)
Feb 19, 2004	16.16	16.33	16.02	16.14	11,066,689	-0.03(-0.18%)
Feb 18, 2004	15.97	16.41	15.97	16.17	12,469,327	-0.13(-0.80%)
Feb 17, 2004	16.44	16.47	16.15	16.30	12,274,806	-0.06(-0.35%)
Feb 13, 2004	16.92	16.97	16.34	16.36	16,667,878	-0.56(-3.31%)
Feb 12, 2004	16.98	17.72	16.36	16.92	38,619,104	-0.08(-0.47%)
Feb 11, 2004	16.74	17.03	16.73	17.00	18,301,786	+0.26(+1.56%)
Feb 10, 2004	16.32	16.79	16.31	16.74	13,783,450	+0.49(+3.03%)
Feb 09, 2004	16.27	16.39	16.20	16.24	8,294,098	-0.08(-0.52%)
Feb 06, 2004	16.05	16.36	15.99	16.33	7,794,102	+0.22(+1.37%)
Feb 05, 2004	16.11	16.17	15.89	16.11	13,455,715	+0.01(+0.04%)
Feb 04, 2004	16.18	16.27	15.97	16.10	13,413,665	-0.11(-0.70%)
Feb 03, 2004	16.23	16.28	16.07	16.22	11,090,011	+0.05(+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.