Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 37.27 37.26 37.26 37.26 5,465,440 +0.08(+0.22%)
Aug 28, 2014 36.90 37.26 36.90 37.18 4,671,226 +0.21(+0.58%)
Aug 27, 2014 37.48 37.48 36.86 36.97 6,612,900 -0.38(-1.02%)
Aug 26, 2014 37.33 37.47 37.20 37.35 4,038,546 +0.03(+0.08%)
Aug 25, 2014 36.97 37.44 36.86 37.32 5,705,601 +0.40(+1.10%)
Aug 22, 2014 36.74 36.97 36.72 36.91 6,422,671 +0.14(+0.38%)
Aug 21, 2014 36.75 36.96 36.63 36.77 5,041,374 -0.04(-0.10%)
Aug 20, 2014 36.83 37.00 36.80 36.81 4,825,089 -0.19(-0.52%)
Aug 19, 2014 36.90 37.00 36.66 37.00 5,957,890 +0.23(+0.62%)
Aug 18, 2014 36.74 36.88 36.61 36.77 6,276,101 +0.23(+0.62%)
Aug 15, 2014 36.77 36.91 36.22 36.55 7,238,406 -0.10(-0.28%)
Aug 14, 2014 36.27 36.73 36.17 36.65 7,968,895 +0.48(+1.32%)
Aug 13, 2014 36.30 36.51 36.16 36.17 8,170,132 +0.14(+0.39%)
Aug 12, 2014 36.05 36.33 35.92 36.03 6,206,631 -0.08(-0.22%)
Aug 11, 2014 36.43 36.58 36.05 36.11 4,911,316 -0.07(-0.20%)
Aug 08, 2014 35.88 36.16 35.69 36.19 5,992,992 +0.40(+1.11%)
Aug 07, 2014 36.46 36.55 35.69 35.79 9,199,342 -0.61(-1.68%)
Aug 06, 2014 36.21 36.70 36.09 36.40 6,844,900 +0.09(+0.24%)
Aug 05, 2014 36.58 36.73 36.15 36.31 7,620,155 -0.46(-1.24%)
Aug 04, 2014 36.65 36.94 36.55 36.77 8,084,689 +0.12(+0.34%)
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.