Indicators

Bristol-Myers Squibb (NY: BMY )

44.75 -4.11 (-8.41%)

Streaming Delayed Price Updated: 12:25 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.16	59.66	59.11	59.22	7,055,027	+0.01(+0.02%)
May 27, 2021	59.74	60.06	59.09	59.21	13,600,096	-0.38(-0.64%)
May 26, 2021	60.12	60.19	59.46	59.59	9,437,736	-0.57(-0.94%)
May 25, 2021	60.68	60.86	60.07	60.15	10,376,375	-0.48(-0.79%)
May 24, 2021	60.61	61.24	60.56	60.63	9,368,725	+0.22(+0.36%)
May 21, 2021	60.59	61.20	60.35	60.42	10,478,915	+0.05(+0.07%)
May 20, 2021	58.86	60.58	58.80	60.37	14,719,267	+1.31(+2.21%)
May 19, 2021	58.86	59.09	58.20	59.06	8,459,010	-0.04(-0.08%)
May 18, 2021	58.95	59.29	58.69	59.11	7,400,434	+0.13(+0.21%)
May 17, 2021	58.42	59.33	58.42	58.98	10,180,474	+0.52(+0.89%)
May 14, 2021	58.75	58.83	58.22	58.46	8,385,153	-0.14(-0.25%)
May 13, 2021	58.06	58.88	58.06	58.60	9,557,077	+0.46(+0.79%)
May 12, 2021	58.06	58.78	57.89	58.15	11,809,205	+0.24(+0.42%)
May 11, 2021	58.02	58.48	57.71	57.90	10,552,745	-0.40(-0.68%)
May 10, 2021	58.24	58.83	58.20	58.30	11,444,618	+0.23(+0.40%)
May 07, 2021	58.30	58.92	57.84	58.06	8,708,732	-0.02(-0.03%)
May 06, 2021	58.21	58.32	57.71	58.08	12,315,672	-0.20(-0.34%)
May 05, 2021	57.77	58.43	57.54	58.28	14,263,621	+0.66(+1.14%)
May 04, 2021	57.11	57.86	57.07	57.62	11,721,664	+0.42(+0.74%)

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.