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 (%)
Dec 29, 2023	49.21	49.56	49.07	49.39	11,749,149	+0.09(+0.18%)
Dec 28, 2023	49.14	49.52	49.09	49.30	11,064,750	+0.01(+0.02%)
Dec 27, 2023	49.48	49.57	48.84	49.29	13,732,361	-0.23(-0.47%)
Dec 26, 2023	50.45	50.79	49.14	49.52	12,705,639	-0.81(-1.61%)
Dec 22, 2023	48.95	51.48	48.95	50.33	20,776,836	+0.99(+2.01%)
Dec 21, 2023	49.42	49.80	48.94	49.34	14,788,765	+0.29(+0.59%)
Dec 20, 2023	50.08	50.28	49.02	49.05	14,731,203	-1.11(-2.21%)
Dec 19, 2023	49.68	50.22	49.53	50.16	14,848,073	+0.74(+1.50%)
Dec 18, 2023	49.23	49.56	49.02	49.42	14,918,714	+0.43(+0.88%)
Dec 15, 2023	49.24	49.52	48.79	48.98	46,128,140	-0.56(-1.13%)
Dec 14, 2023	50.49	50.57	49.09	49.54	20,997,734	-0.38(-0.75%)
Dec 13, 2023	48.19	49.92	48.07	49.92	15,538,494	+1.30(+2.67%)
Dec 12, 2023	48.90	49.03	47.93	48.62	14,778,305	-0.56(-1.14%)
Dec 11, 2023	48.63	49.22	48.39	49.18	19,148,724	+0.75(+1.55%)
Dec 08, 2023	48.38	48.64	48.21	48.42	10,517,200	+0.14(+0.30%)
Dec 07, 2023	48.41	49.09	48.12	48.28	15,282,270	+0.27(+0.56%)
Dec 06, 2023	48.43	48.54	47.91	48.01	14,377,679	-0.34(-0.70%)
Dec 05, 2023	47.93	48.51	47.70	48.35	13,148,386	+0.24(+0.50%)
Dec 04, 2023	48.09	48.85	47.90	48.11	14,790,994	-0.12(-0.24%)

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.