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 )

54.23 +0.98 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 72.97 73.56 72.27 72.94 15,010,647 -0.70(-0.95%)
Jun 29, 2022 74.04 74.48 73.37 73.64 9,272,888 -0.40(-0.53%)
Jun 28, 2022 75.11 75.64 73.84 74.04 9,428,513 -1.20(-1.60%)
Jun 27, 2022 74.54 75.82 74.41 75.24 11,249,308 +0.96(+1.29%)
Jun 24, 2022 73.96 74.32 73.49 74.28 13,151,401 +1.19(+1.63%)
Jun 23, 2022 72.02 73.15 72.02 73.09 13,012,060 +1.07(+1.49%)
Jun 22, 2022 71.94 72.83 71.69 72.02 11,830,883 +0.08(+0.10%)
Jun 21, 2022 70.56 72.46 70.11 71.94 16,526,444 +2.54(+3.66%)
Jun 17, 2022 68.40 69.96 68.39 69.40 37,037,588 +1.08(+1.58%)
Jun 16, 2022 68.18 68.49 67.46 68.32 14,918,489 -0.38(-0.55%)
Jun 15, 2022 68.83 69.24 68.17 68.69 15,162,448 +0.14(+0.21%)
Jun 14, 2022 69.18 69.41 68.10 68.55 14,991,529 -0.67(-0.97%)
Jun 13, 2022 69.48 69.93 68.96 69.22 14,494,554 -1.42(-2.01%)
Jun 10, 2022 70.93 71.24 70.44 70.64 11,655,249 -0.84(-1.17%)
Jun 09, 2022 71.58 72.42 71.33 71.48 12,501,352 -0.19(-0.26%)
Jun 08, 2022 71.99 72.26 71.42 71.67 8,097,015 -0.39(-0.54%)
Jun 07, 2022 70.81 72.18 70.73 72.05 14,875,751 +1.26(+1.78%)
Jun 06, 2022 70.98 71.15 70.27 70.79 12,278,521 +0.08(+0.11%)
Jun 03, 2022 69.95 70.85 69.90 70.72 12,955,904 +0.09(+0.13%)
Jun 02, 2022 71.03 71.12 69.26 70.62 13,611,279 +0.10(+0.15%)
Jun 01, 2022 70.88 71.04 69.94 70.52 13,053,509 -0.46(-0.65%)
May 31, 2022 70.63 71.48 69.30 70.98 30,419,114 -0.65(-0.91%)
May 27, 2022 72.73 72.86 70.99 71.63 17,396,052 -1.36(-1.87%)
May 26, 2022 73.48 73.96 72.74 72.99 12,786,390 +0.33(+0.45%)
May 25, 2022 72.56 73.26 72.12 72.66 13,296,206 +0.10(+0.14%)
May 24, 2022 72.16 73.12 71.89 72.56 14,076,449 +0.40(+0.56%)
May 23, 2022 71.98 72.89 71.93 72.16 14,391,861 +0.48(+0.67%)
May 20, 2022 71.97 72.58 70.88 71.68 17,881,102 +0.22(+0.30%)
May 19, 2022 71.58 72.24 71.20 71.46 15,794,441 -1.00(-1.38%)
May 18, 2022 73.63 73.82 72.29 72.46 15,972,043 -1.13(-1.53%)
May 17, 2022 72.38 73.78 72.25 73.59 15,421,764 +1.23(+1.70%)
May 16, 2022 71.77 72.67 71.57 72.35 14,287,455 +1.04(+1.46%)
May 13, 2022 71.91 72.05 71.05 71.31 14,740,620 -0.47(-0.66%)
May 12, 2022 71.57 71.82 70.43 71.78 17,245,854 +0.14(+0.20%)
May 11, 2022 71.74 72.75 71.56 71.64 14,538,459 -0.13(-0.18%)
May 10, 2022 72.27 72.44 71.15 71.77 16,309,685 +0.02(+0.03%)
May 09, 2022 71.21 72.67 70.43 71.75 20,337,034 -0.38(-0.52%)
May 06, 2022 71.61 72.30 71.27 72.13 16,148,814 +0.40(+0.55%)
May 05, 2022 71.86 72.47 71.06 71.73 15,719,297 -0.06(-0.08%)
May 04, 2022 70.57 72.10 70.37 71.79 18,190,054 +1.19(+1.68%)
May 03, 2022 71.29 71.49 69.81 70.60 15,893,049 -0.03(-0.04%)
May 02, 2022 70.91 71.47 69.92 70.63 21,826,220 -0.18(-0.25%)
Apr 29, 2022 69.41 71.51 69.00 70.81 28,158,302 -1.82(-2.50%)
Apr 28, 2022 72.22 73.14 71.70 72.63 22,789,326 +1.31(+1.83%)
Apr 27, 2022 71.31 71.78 70.64 71.32 13,397,422 +0.21(+0.29%)
Apr 26, 2022 71.48 72.38 71.08 71.11 12,251,445 -0.43(-0.60%)
Apr 25, 2022 71.25 71.72 70.28 71.54 15,885,897 +0.28(+0.40%)
Apr 22, 2022 72.35 72.71 71.20 71.26 16,062,219 -1.70(-2.33%)
Apr 21, 2022 72.70 73.54 72.07 72.97 11,809,823 +0.26(+0.36%)
Apr 20, 2022 71.70 73.09 71.54 72.70 10,333,293 +0.83(+1.15%)
Apr 19, 2022 72.33 72.33 71.48 71.87 13,713,051 -0.33(-0.46%)
Apr 18, 2022 72.58 72.65 71.84 72.20 14,713,646 -0.72(-0.98%)
Apr 14, 2022 72.48 73.49 72.24 72.92 17,783,894 +0.60(+0.83%)
Apr 13, 2022 72.18 72.57 71.92 72.32 10,588,225 +0.30(+0.42%)
Apr 12, 2022 71.70 72.46 71.09 72.02 13,389,500 +0.05(+0.07%)
Apr 11, 2022 73.10 73.50 71.94 71.97 16,540,397 -1.19(-1.63%)
Apr 08, 2022 72.27 73.43 72.21 73.16 23,739,550 +0.48(+0.66%)
Apr 07, 2022 70.91 72.70 70.84 72.68 22,324,834 +1.81(+2.55%)
Apr 06, 2022 69.79 71.01 69.59 70.88 16,390,843 +0.86(+1.22%)
Apr 05, 2022 69.39 70.55 69.20 70.02 12,994,741 +0.60(+0.87%)
Apr 04, 2022 69.62 70.45 69.18 69.42 14,394,970 -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.