Bristol-Myers Squibb Co. (OP: BMYMP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 03, 2017 | 940.00 | 940.00 | 940.00 | 0 | -11.25(-1.18%) | |
| May 02, 2017 | 950.00 | 951.25 | 950.00 | 951.25 | 5 | -0.25(-0.03%) |
| May 01, 2017 | 951.50 | 951.50 | 951.50 | 951.50 | 4 | -33.50(-3.40%) |
| Apr 27, 2017 | 985.00 | 985.00 | 985.00 | 0 | +45.00(+4.79%) | |
| Apr 17, 2017 | 940.00 | 940.00 | 940.00 | 0 | -61.97(-6.18%) | |
| Apr 05, 2017 | 1002 | 1002 | 1002 | 0 | +0.00(+0.00%) | |
| Mar 29, 2017 | 1002 | 1002 | 1002 | 0 | -30.68(-2.97%) | |
| Mar 28, 2017 | 1033 | 1033 | 1033 | 1033 | 1 | -17.35(-1.65%) |
| Mar 13, 2017 | 1050 | 1050 | 1050 | 0 | +39.31(+3.89%) | |
| Feb 22, 2017 | 1011 | 1011 | 1011 | 0 | +96.84(+10.60%) | |
| Feb 16, 2017 | 913.85 | 913.85 | 913.85 | 0 | +4.75(+0.52%) | |
| Feb 14, 2017 | 909.10 | 909.10 | 909.10 | 0 | +35.25(+4.03%) | |
| Feb 13, 2017 | 873.85 | 873.85 | 873.85 | 873.85 | 1 | +13.85(+1.61%) |
| Feb 01, 2017 | 860.00 | 860.00 | 860.00 | 0 | -27.56(-3.11%) | |
| Jan 31, 2017 | 887.56 | 887.56 | 887.56 | 887.56 | 9 | +78.01(+9.64%) |
| Jan 27, 2017 | 809.55 | 809.55 | 809.55 | 0 | +20.85(+2.64%) | |
| Jan 26, 2017 | 812.00 | 812.00 | 788.70 | 788.70 | 33 | -62.30(-7.32%) |
| Jan 25, 2017 | 850.00 | 851.00 | 850.00 | 851.00 | 7 | -34.96(-3.95%) |
| Jan 24, 2017 | 885.96 | 885.96 | 885.96 | 885.96 | 2 | +50.96(+6.10%) |
| Jan 23, 2017 | 823.00 | 835.00 | 830.00 | 835.00 | 2 | -162.31(-16.27%) |
| Dec 29, 2016 | 997.31 | 997.31 | 997.31 | 0 | -5.69(-0.57%) | |
| Dec 27, 2016 | 1003 | 1003 | 1003 | 0 | -2.00(-0.20%) | |
| Dec 19, 2016 | 1005 | 1005 | 1005 | 0 | +5.00(+0.50%) | |
| Dec 16, 2016 | 974.87 | 1000 | 974.70 | 1000 | 99 | -100.00(-9.09%) |
| Dec 15, 2016 | 1100 | 1100 | 1100 | 1100 | 5 | +120.00(+12.24%) |
| Dec 14, 2016 | 980.00 | 980.00 | 980.00 | 980.00 | 10 | +66.87(+7.32%) |
| Dec 07, 2016 | 913.13 | 913.13 | 913.13 | 0 | -186.87(-16.99%) | |
| Nov 17, 2016 | 1100 | 1100 | 1100 | 0 | +300.00(+37.50%) | |
| Nov 04, 2016 | 800.00 | 800.00 | 800.00 | 0 | -300.00(-27.27%) | |
| Nov 03, 2016 | 1062 | 1100 | 1020 | 1100 | 70 | +200.00(+22.22%) |
| Nov 02, 2016 | 900.00 | 900.00 | 900.00 | 900.00 | 20 | +0.00(+0.00%) |
| Oct 26, 2016 | 900.00 | 900.00 | 900.00 | 0 | -75.00(-7.69%) | |
| Oct 11, 2016 | 975.00 | 975.00 | 975.00 | 0 | -10.00(-1.02%) | |
| Oct 10, 2016 | 985.00 | 985.00 | 985.00 | 985.00 | 60 | +0.00(+0.00%) |
| Oct 05, 2016 | 985.00 | 985.00 | 985.00 | 0 | +0.00(+0.00%) | |
| Oct 03, 2016 | 985.00 | 985.00 | 985.00 | 985.00 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 985.00 | 985.00 | 985.00 | 985.00 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 985.00 | 985.00 | 985.00 | 0 | +0.00(+0.00%) | |
| Sep 28, 2016 | 985.00 | 985.00 | 985.00 | 985.00 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 985.00 | 985.00 | 985.00 | 985.00 | 0 | +0.00(+0.00%) |
| Sep 19, 2016 | 985.00 | 985.00 | 985.00 | 0 | -0.01(-0.00%) | |
| Sep 14, 2016 | 985.01 | 985.01 | 985.01 | 0 | +0.01(+0.00%) | |
| Sep 06, 2016 | 985.00 | 985.00 | 985.00 | 0 | -9.00(-0.91%) | |
| Sep 01, 2016 | 994.00 | 994.00 | 994.00 | 0 | +0.00(+0.00%) | |
| Aug 30, 2016 | 994.00 | 994.00 | 994.00 | 0 | -56.00(-5.33%) | |
| Aug 16, 2016 | 1050 | 1050 | 1050 | 0 | +22.00(+2.14%) | |
| Aug 15, 2016 | 1028 | 1028 | 1028 | 1028 | 5 | -16.00(-1.53%) |
| Aug 08, 2016 | 1044 | 1044 | 1044 | 0 | -187.90(-15.25%) |
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.
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.