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 28, 2006	13.14	13.17	13.02	13.07	16,099,685	-0.06(-0.47%)
Feb 27, 2006	13.02	13.24	13.02	13.14	9,712,107	+0.14(+1.05%)
Feb 24, 2006	13.11	13.18	12.96	13.00	9,747,973	-0.13(-0.99%)
Feb 23, 2006	13.13	13.27	13.10	13.13	11,709,440	-0.09(-0.69%)
Feb 22, 2006	13.01	13.25	12.93	13.22	13,525,855	+0.27(+2.10%)
Feb 21, 2006	13.06	13.23	12.90	12.95	15,253,579	-0.11(-0.87%)
Feb 17, 2006	12.94	13.09	12.88	13.06	10,721,109	+0.05(+0.39%)
Feb 16, 2006	12.99	13.07	12.88	13.01	12,297,421	-0.06(-0.48%)
Feb 15, 2006	12.90	13.18	12.90	13.07	17,697,550	+0.11(+0.83%)
Feb 14, 2006	12.88	12.98	12.80	12.97	14,359,064	+0.00(+0.00%)
Feb 13, 2006	12.62	12.97	12.55	12.97	16,934,660	+0.29(+2.28%)
Feb 10, 2006	12.72	12.77	12.58	12.68	12,251,308	-0.11(-0.84%)
Feb 09, 2006	12.85	12.91	12.75	12.79	11,856,082	-0.09(-0.66%)
Feb 08, 2006	12.71	12.90	12.65	12.87	12,306,785	+0.16(+1.25%)
Feb 07, 2006	12.62	12.85	12.60	12.71	13,494,230	+0.05(+0.40%)
Feb 06, 2006	12.72	12.77	12.62	12.66	17,760,802	+0.06(+0.49%)
Feb 03, 2006	12.74	12.89	12.58	12.60	27,992,162	-0.17(-1.33%)
Feb 02, 2006	13.03	13.03	12.63	12.77	18,152,670	-0.26(-2.00%)

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.