Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bristol-Myers Squibb (NY: BMY )

78.96 +1.27 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 78.62 79.00 78.12 78.96 12,371,274 +1.27(+1.63%)
Jun 23, 2022 76.56 77.76 76.56 77.69 12,241,217 +1.14(+1.49%)
Jun 22, 2022 76.47 77.42 76.20 76.55 11,130,014 +0.08(+0.10%)
Jun 21, 2022 75.00 77.03 74.52 76.47 15,547,407 +2.70(+3.66%)
Jun 17, 2022 72.71 74.37 72.69 73.77 34,843,456 +1.15(+1.58%)
Jun 16, 2022 72.47 72.81 71.71 72.62 14,034,708 -0.40(-0.55%)
Jun 15, 2022 73.16 73.60 72.46 73.02 14,264,215 +0.15(+0.21%)
Jun 14, 2022 73.54 73.78 72.39 72.87 14,103,421 -0.71(-0.96%)
Jun 13, 2022 73.86 74.33 73.30 73.58 13,635,887 -1.51(-2.01%)
Jun 10, 2022 75.40 75.72 74.88 75.09 10,964,785 -0.89(-1.17%)
Jun 09, 2022 76.09 76.98 75.82 75.98 11,760,764 -0.20(-0.26%)
Jun 08, 2022 76.52 76.81 75.92 76.18 7,617,343 -0.41(-0.54%)
Jun 07, 2022 75.27 76.72 75.18 76.59 13,994,502 +1.34(+1.78%)
Jun 06, 2022 75.45 75.63 74.69 75.25 11,551,134 +0.08(+0.11%)
Jun 03, 2022 74.35 75.31 74.30 75.17 12,188,388 +0.10(+0.13%)
Jun 02, 2022 75.50 75.60 73.62 75.07 12,804,938 +0.11(+0.15%)
Jun 01, 2022 75.34 75.51 74.34 74.96 12,280,211 -0.49(-0.65%)
May 31, 2022 75.08 75.98 73.67 75.45 28,617,066 -0.69(-0.91%)
May 27, 2022 77.31 77.45 75.47 76.14 16,365,499 -1.45(-1.87%)
May 26, 2022 78.11 78.61 77.32 77.59 12,028,916 +0.35(+0.45%)
May 25, 2022 77.13 77.87 76.66 77.24 12,508,530 +0.11(+0.14%)
May 24, 2022 76.70 77.72 76.41 77.13 13,242,551 +0.43(+0.56%)
May 23, 2022 76.51 77.48 76.46 76.70 13,539,278 +0.51(+0.67%)
May 20, 2022 76.50 77.15 75.34 76.19 16,821,814 +0.23(+0.30%)
May 19, 2022 76.09 76.79 75.69 75.96 14,858,768 -1.06(-1.38%)
May 18, 2022 78.27 78.47 76.84 77.02 15,025,849 -1.20(-1.53%)
May 17, 2022 76.94 78.43 76.80 78.22 14,508,169 +1.31(+1.70%)
May 16, 2022 76.29 77.25 76.08 76.91 13,441,057 +1.11(+1.46%)
May 13, 2022 76.44 76.59 75.52 75.80 13,867,376 -0.50(-0.66%)
May 12, 2022 76.08 76.34 74.86 76.30 16,224,198 +0.15(+0.20%)
May 11, 2022 76.26 77.33 76.07 76.15 13,677,191 -0.14(-0.18%)
May 10, 2022 76.82 77.00 75.63 76.29 15,343,489 +0.02(+0.03%)
May 09, 2022 75.69 77.25 74.86 76.27 19,132,256 -0.40(-0.52%)
May 06, 2022 76.12 76.85 75.76 76.67 15,226,776 +0.42(+0.55%)
May 05, 2022 76.39 77.03 75.53 76.25 14,788,078 -0.06(-0.08%)
May 04, 2022 75.01 76.64 74.80 76.31 17,112,472 +1.26(+1.68%)
May 03, 2022 75.78 75.99 74.21 75.05 14,951,551 -0.03(-0.04%)
May 02, 2022 75.37 75.97 74.33 75.08 20,533,220 -0.19(-0.25%)
Apr 29, 2022 73.78 76.01 73.35 75.27 26,490,186 -1.93(-2.50%)
Apr 28, 2022 76.77 77.75 76.22 77.20 21,439,272 +1.39(+1.83%)
Apr 27, 2022 75.80 76.30 75.09 75.81 12,603,750 +0.22(+0.29%)
Apr 26, 2022 75.98 76.94 75.56 75.59 11,538,256 -0.46(-0.60%)
Apr 25, 2022 75.74 76.24 74.71 76.05 14,944,806 +0.30(+0.40%)
Apr 22, 2022 76.91 77.29 75.68 75.75 15,110,683 -1.81(-2.33%)
Apr 21, 2022 77.28 78.17 76.61 77.56 11,110,202 +0.28(+0.36%)
Apr 20, 2022 76.21 77.69 76.04 77.28 9,721,142 +0.88(+1.15%)
Apr 19, 2022 76.88 76.89 75.98 76.40 12,900,681 -0.35(-0.46%)
Apr 18, 2022 77.15 77.23 76.36 76.75 13,842,000 -0.76(-0.98%)
Apr 14, 2022 77.04 78.12 76.79 77.51 16,730,365 +0.64(+0.83%)
Apr 13, 2022 76.73 77.14 76.45 76.87 9,960,972 +0.32(+0.42%)
Apr 12, 2022 76.22 77.02 75.57 76.55 12,596,297 +0.05(+0.07%)
Apr 11, 2022 77.70 78.13 76.47 76.50 15,560,533 -1.27(-1.63%)
Apr 08, 2022 76.82 78.06 76.76 77.77 22,333,204 +0.51(+0.66%)
Apr 07, 2022 75.38 77.28 75.30 77.26 21,002,296 +1.92(+2.55%)
Apr 06, 2022 74.18 75.48 73.97 75.34 15,419,839 +0.91(+1.22%)
Apr 05, 2022 73.76 74.99 73.56 74.43 12,224,924 +0.64(+0.87%)
Apr 04, 2022 74.00 74.89 73.54 73.79 13,542,203 -0.03(-0.04%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.