Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	BMY	44.16	44.62	43.78	43.895	-0.095	9,110,922	47,714	43.88	43.94
2024-05-03	Z	BMY	43.90	44.33	43.685	43.99	0.29	12,103,795	48,169	43.96	44.25
2024-05-02	Z	BMY	44.36	44.42	43.333	43.70	-0.495	15,961,943	65,389	42.00	44.22
2024-05-01	Z	BMY	43.97	44.47	43.728	44.21	0.265	13,246,686	56,716	44.22	44.40
2024-04-30	Z	BMY	44.40	44.76	43.93	43.94	-0.68	17,714,882	59,329	43.94	44.08
2024-04-29	Z	BMY	45.09	45.38	44.53	44.64	-0.205	16,428,919	59,149	44.67	45.11
2024-04-26	Z	BMY	44.68	45.37	44.34	44.85	0.1509	21,281,161	68,532	44.88	49.90
2024-04-25	Z	BMY	47.39	47.50	44.37	44.70	-4.18	45,059,160	155,031	44.75	45.20
2024-04-24	Z	BMY	49.00	49.045	48.55	48.86	-0.13	16,053,701	52,858	48.18	49.25
2024-04-23	Z	BMY	49.16	49.47	48.955	48.99	-0.14	9,152,074	39,302	48.98	49.30
2024-04-22	Z	BMY	49.00	49.56	48.87	49.14	0.22	7,928,992	38,359	49.10	49.68
2024-04-19	Z	BMY	48.21	49.05	48.12	48.93	0.635	10,303,899	45,398	48.58	49.35
2024-04-18	Z	BMY	47.93	48.405	47.615	48.30	0.46	10,917,213	53,116	47.70	48.79
2024-04-17	Z	BMY	48.44	48.55	47.70	47.84	-0.4365	11,762,455	47,104	47.77	47.89
2024-04-16	Z	BMY	48.45	48.60	48.24	48.26	-0.24	11,931,111	53,869	48.27	63.70
2024-04-15	Z	BMY	48.34	49.10	48.12	48.51	0.23	11,943,499	50,702	48.52	48.74
2024-04-12	Z	BMY	49.04	49.09	48.26	48.28	-0.825	12,458,112	55,839	48.35	48.89
2024-04-11	Z	BMY	50.46	50.575	49.11	49.12	-1.17	11,779,809	49,380	49.24	49.83
2024-04-10	Z	BMY	51.04	51.285	50.275	50.29	-1.315	11,492,525	48,899	50.25	50.30
2024-04-09	Z	BMY	51.13	51.68	51.07	51.60	0.51	9,487,547	37,047	51.55	51.70
2024-04-08	Z	BMY	51.28	51.30	50.855	51.10	-0.215	12,257,842	34,758	51.10	51.14
2024-04-05	Z	BMY	51.19	51.45	50.77	51.32	-0.08	9,094,400	40,263	51.28	51.71
2024-04-04	Z	BMY	51.94	52.085	51.20	51.40	-0.18	10,993,325	42,186	51.20	51.92
2024-04-03	Z	BMY	52.75	52.87	52.10	52.18	-0.55	10,432,479	42,769	52.25	53.00
2024-04-02	Z	BMY	53.10	53.35	52.53	52.74	-0.24	10,234,297	42,993	50.10	53.61
2024-04-01	Z	BMY	54.17	54.23	52.96	52.99	-1.269	9,519,662	46,766	52.72	53.24
2024-03-29	Z	BMY	53.39	54.475	53.39	54.23	0.98	0	0	53.80	54.22
2024-03-28	Z	BMY	53.39	54.475	53.39	54.23	0.98	14,346,939	50,965	53.80	54.22
2024-03-27	Z	BMY	53.00	53.69	52.85	53.25	0.71	13,077,381	45,313	53.39	53.75
2024-03-26	Z	BMY	52.39	52.65	52.035	52.55	0.30	9,949,832	37,625	53.00	53.09
2024-03-25	Z	BMY	52.08	52.74	51.91	52.25	0.33	12,347,968	40,892	52.00	56.71
2024-03-22	Z	BMY	51.65	52.4478	51.5208	51.93	0.3201	11,727,705	45,388	51.95	52.03
2024-03-21	Z	BMY	51.91	52.65	51.56	51.59	-0.285	12,624,698	40,404	51.56	51.68
2024-03-20	Z	BMY	51.63	52.155	51.27	51.88	0.10	10,435,866	37,388	51.90	52.15
2024-03-19	Z	BMY	51.76	51.93	51.39	51.80	0.215	14,592,614	41,122	51.65	52.25
2024-03-18	Z	BMY	52.58	52.70	51.53	51.59	-0.75	19,738,524	43,930	51.65	53.02
2024-03-15	Z	BMY	52.32	53.195	51.95	52.34		123,583,838	71,216	51.98	53.00
2024-03-14	Z	BMY	52.57	52.68	51.805	52.49	-0.135	14,429,119	62,450	52.50	52.95
2024-03-13	Z	BMY	54.33	55.035	52.595	52.65	-1.77	26,850,291	73,939	52.78	53.09
2024-03-12	Z	BMY	54.33	54.60	53.82	54.40	0.04	14,269,074	51,596	54.15	54.44
2024-03-11	Z	BMY	53.90	54.56	53.74	54.36	0.605	15,645,597	59,615	54.29	54.56
2024-03-08	Z	BMY	53.48	54.26	53.33	53.79	0.495	17,479,191	65,060	53.85	53.92
2024-03-07	Z	BMY	53.57	53.75	52.98	53.28	-0.10	17,232,434	59,328	53.31	53.80
2024-03-06	Z	BMY	52.34	53.81	52.25	53.38	1.56	21,692,248	73,157	53.00	53.37
2024-03-05	Z	BMY	51.01	52.11	50.99	51.82	0.90	15,110,530	54,805	51.50	52.43
2024-03-04	Z	BMY	51.28	52.195	50.72	50.92	0.02	19,033,412	77,890	50.79	51.30
2024-03-01	Z	BMY	50.95	51.07	50.445	50.89	0.14	10,892,263	47,070	50.49	52.59
2024-02-29	Z	BMY	50.96	51.17	50.275	50.75	-0.19	14,655,479	46,043	50.10	51.00
2024-02-28	Z	BMY	50.51	50.97	50.37	50.92	0.42	7,968,471	37,176	50.69	50.98
2024-02-27	Z	BMY	50.57	50.72	50.15	50.51	-0.015	8,145,125	39,152	50.45	51.85
2024-02-26	Z	BMY	51.56	51.68	50.47	50.52	-1.17	9,689,745	41,773	50.49	50.98
2024-02-23	Z	BMY	51.40	51.92	50.73	51.66	0.325	11,051,464	44,808	51.50	51.60
2024-02-22	Z	BMY	50.58	51.405	50.33	51.33	0.41	12,862,511	47,980	51.22	51.41
2024-02-21	Z	BMY	49.93	50.93	49.535	50.91	1.05	12,284,938	41,183	50.62	70.00
2024-02-20	Z	BMY	49.89	50.45	49.665	49.86	0.01	13,778,620	46,353	49.57	50.19
2024-02-19	Z	BMY	49.31	49.87	48.93	49.86	0.42	0	0	49.20	49.82
2024-02-16	Z	BMY	49.31	49.87	48.93	49.86	0.42	13,176,089	47,957	49.20	49.82
2024-02-15	Z	BMY	49.01	50.28	48.83	49.44	0.55	13,424,633	37,882	48.86	49.73
2024-02-14	Z	BMY	48.82	49.035	48.45	48.89	0.15	10,866,270	41,913	48.72	48.85
2024-02-13	Z	BMY	49.66	49.90	48.31	48.71	-1.02	15,827,821	58,970	48.66	48.76
2024-02-12	Z	BMY	49.82	50.05	49.21	49.75	-0.0575	14,973,577	48,777	49.62	50.06
2024-02-09	Z	BMY	48.70	49.83	48.49	49.81	1.09	15,413,173	56,888	49.76	49.83
2024-02-08	Z	BMY	48.44	48.77	48.11	48.71	0.065	13,577,159	40,840	48.65	48.79
2024-02-07	Z	BMY	49.19	49.36	48.02	48.64	-0.63	17,970,088	57,338	48.71	48.95