Bristol-Myers Squibb (NY: BMY )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 56.24 56.65 55.91 56.51 9,087,796 +0.31(+0.55%)
May 27, 2016 55.91 56.20 56.20 56.20 4,606,862 +0.46(+0.82%)
May 26, 2016 55.60 55.94 55.40 55.75 5,068,776 +0.03(+0.06%)
May 25, 2016 56.20 56.41 55.59 55.71 7,379,008 -0.43(-0.76%)
May 24, 2016 55.91 56.31 55.82 56.14 4,921,374 +0.65(+1.18%)
May 23, 2016 55.90 55.96 54.86 55.49 7,492,585 -0.29(-0.52%)
May 20, 2016 55.60 56.08 55.42 55.78 6,552,275 +0.35(+0.63%)
May 19, 2016 55.67 55.96 54.82 55.43 6,883,205 -0.60(-1.07%)
May 18, 2016 55.89 56.59 55.67 56.03 6,433,999 -0.09(-0.17%)
May 17, 2016 56.93 57.51 55.88 56.12 13,676,916 -1.28(-2.22%)
May 16, 2016 56.29 57.54 55.97 57.40 6,382,957 +1.30(+2.32%)
May 13, 2016 56.17 56.67 55.96 56.10 4,992,940 -0.08(-0.14%)
May 12, 2016 55.99 56.27 55.64 56.18 6,245,795 +0.37(+0.66%)
May 11, 2016 56.21 56.37 55.64 55.81 6,796,244 -0.57(-1.01%)
May 10, 2016 56.55 56.55 55.84 56.38 7,306,754 +0.15(+0.27%)
May 09, 2016 56.23 56.73 56.19 56.23 6,703,711 +0.09(+0.17%)
May 06, 2016 55.96 56.35 55.08 56.13 6,052,267 +0.06(+0.10%)
May 05, 2016 55.61 56.11 55.20 56.08 8,080,004 +0.29(+0.52%)
May 04, 2016 55.50 55.92 55.28 55.79 8,672,436 -0.28(-0.49%)
May 03, 2016 56.71 56.77 55.76 56.06 7,306,647 -0.65(-1.15%)
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.