Bristol-Myers Squibb (NY: BMY )

55.77 +3.11 (+5.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.81 22.82 22.64 22.70 12,345,628 -0.13(-0.58%)
Nov 29, 2012 22.86 22.99 22.79 22.84 8,644,457 +0.06(+0.27%)
Nov 28, 2012 22.60 22.81 22.34 22.77 8,786,907 +0.08(+0.37%)
Nov 27, 2012 22.75 22.84 22.66 22.69 9,882,596 -0.08(-0.37%)
Nov 26, 2012 22.62 22.77 22.54 22.77 9,752,079 +0.08(+0.34%)
Nov 23, 2012 22.61 22.73 22.58 22.70 4,963,784 +0.15(+0.65%)
Nov 21, 2012 22.44 22.56 22.29 22.55 8,013,979 +0.18(+0.81%)
Nov 20, 2012 22.30 22.40 22.17 22.37 9,339,116 +0.08(+0.37%)
Nov 19, 2012 22.20 22.30 22.11 22.29 11,839,247 +0.22(+1.01%)
Nov 16, 2012 21.42 22.15 21.40 22.06 27,042,114 +0.63(+2.92%)
Nov 15, 2012 21.83 21.83 21.32 21.44 33,110,618 -0.47(-2.13%)
Nov 14, 2012 22.16 22.20 21.83 21.90 16,352,967 -0.27(-1.22%)
Nov 13, 2012 22.13 22.40 22.09 22.18 9,622,361 -0.05(-0.22%)
Nov 12, 2012 22.40 22.44 22.21 22.22 11,513,341 -0.20(-0.90%)
Nov 09, 2012 22.29 22.57 22.26 22.43 10,058,294 +0.08(+0.34%)
Nov 08, 2012 22.64 22.69 22.35 22.35 10,302,056 -0.35(-1.53%)
Nov 07, 2012 23.00 23.04 22.50 22.70 13,253,981 -0.45(-1.95%)
Nov 06, 2012 23.07 23.27 22.99 23.15 10,842,156 +0.13(+0.54%)
Nov 05, 2012 23.03 23.11 22.94 23.02 10,940,334 -0.06(-0.27%)
Nov 02, 2012 23.42 23.48 23.08 23.09 21,346,480 -0.21(-0.90%)
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.