Indicators

Bristol-Myers Squibb (NY: BMY )

43.94 -0.70 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.20	51.34	50.99	51.31	4,465,451	+0.11(+0.21%)
Sep 27, 2018	50.96	51.32	50.81	51.20	5,624,907	+0.27(+0.54%)
Sep 26, 2018	51.15	51.56	50.77	50.93	7,067,956	-0.17(-0.32%)
Sep 25, 2018	51.10	51.67	51.03	51.10	7,143,479	+0.19(+0.37%)
Sep 24, 2018	51.24	51.49	50.65	50.91	4,764,743	-0.55(-1.06%)
Sep 21, 2018	51.14	51.75	51.04	51.45	10,901,393	+0.41(+0.81%)
Sep 20, 2018	50.28	51.20	50.27	51.04	5,466,376	+0.79(+1.56%)
Sep 19, 2018	50.87	51.44	50.08	50.25	5,382,979	-0.56(-1.11%)
Sep 18, 2018	50.57	50.96	50.53	50.82	4,480,782	+0.15(+0.29%)
Sep 17, 2018	50.30	50.83	50.14	50.67	5,360,755	+0.50(+1.01%)
Sep 14, 2018	50.15	50.19	49.83	50.16	4,710,931	-0.08(-0.16%)
Sep 13, 2018	50.17	50.39	49.20	50.25	7,371,235	+0.38(+0.76%)
Sep 12, 2018	50.03	50.12	49.49	49.87	8,499,932	-0.13(-0.26%)
Sep 11, 2018	50.30	50.43	49.96	50.00	4,338,346	-0.31(-0.61%)
Sep 10, 2018	50.83	51.06	50.25	50.30	4,795,732	-0.37(-0.73%)
Sep 07, 2018	50.19	50.76	50.12	50.68	4,258,566	+0.31(+0.61%)
Sep 06, 2018	50.44	50.73	50.31	50.37	6,024,512	-0.21(-0.42%)
Sep 05, 2018	50.09	50.68	49.93	50.58	7,618,011	+0.60(+1.19%)

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.