Sign In \| Register \| About Daly City \| Contact Us
Daly City, CA September 01, 2020 1:20pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Brazilian
- Breakfast
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Filipino
- French
- Greek
- Hawaiian
- Ice Cream / Fozen Yogurt
- Indian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Soul Food
- Steak Chops
- Sushi
- Thai
- Vietnamese
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Bristol-Myers Squibb (NY: BMY )

49.41 +0.39 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	49.29	49.53	49.00	49.41	27,106,100	+0.39(+0.80%)
Sep 19, 2024	49.89	50.04	48.95	49.02	8,840,739	-0.72(-1.45%)
Sep 18, 2024	49.41	50.18	48.78	49.74	7,773,597	+0.25(+0.51%)
Sep 17, 2024	50.09	50.41	48.85	49.49	7,548,819	-0.50(-1.00%)
Sep 16, 2024	49.50	50.25	49.26	49.99	11,823,155	+0.86(+1.75%)
Sep 13, 2024	48.25	49.15	48.20	49.13	9,412,921	+0.89(+1.84%)
Sep 12, 2024	48.38	48.57	47.76	48.24	5,575,893	-0.35(-0.72%)
Sep 11, 2024	49.11	49.19	48.25	48.59	8,436,929	-0.69(-1.40%)
Sep 10, 2024	48.50	49.31	47.97	49.28	8,624,609	+0.78(+1.61%)
Sep 09, 2024	48.72	49.13	47.55	48.50	9,434,814	-0.20(-0.41%)
Sep 06, 2024	49.79	50.03	48.53	48.70	11,146,409	-1.10(-2.21%)
Sep 05, 2024	50.08	50.24	49.23	49.80	9,947,927	-0.16(-0.32%)
Sep 04, 2024	50.72	50.75	49.55	49.96	7,034,060	-0.56(-1.11%)
Sep 03, 2024	49.71	50.74	49.65	50.52	10,941,259	+0.57(+1.14%)
Aug 30, 2024	49.72	50.24	49.68	49.95	9,594,811	+0.23(+0.46%)
Aug 29, 2024	49.27	49.77	48.76	49.72	7,534,087	+0.66(+1.35%)
Aug 28, 2024	48.12	49.92	48.03	49.06	8,399,356	+0.94(+1.95%)
Aug 27, 2024	48.36	48.79	47.81	48.12	7,136,044	-0.12(-0.25%)
Aug 26, 2024	48.17	48.48	47.98	48.24	4,948,790	+0.13(+0.27%)
Aug 23, 2024	47.67	48.24	47.38	48.11	8,328,419	+0.49(+1.03%)
Aug 22, 2024	48.57	48.61	46.88	47.62	9,947,548	-0.82(-1.69%)
Aug 21, 2024	48.78	49.17	48.16	48.44	7,780,460	-0.54(-1.10%)
Aug 20, 2024	49.27	49.61	48.93	48.98	8,780,273	-0.32(-0.65%)
Aug 19, 2024	49.38	49.99	49.20	49.30	9,067,288	-0.06(-0.12%)
Aug 16, 2024	49.11	50.05	49.01	49.36	14,161,810	+0.25(+0.51%)
Aug 15, 2024	49.30	49.53	48.47	49.11	13,139,705	+0.70(+1.45%)
Aug 14, 2024	49.06	49.28	48.11	48.41	10,672,737	-0.65(-1.32%)
Aug 13, 2024	47.48	49.16	47.48	49.06	19,857,804	+2.00(+4.25%)
Aug 12, 2024	46.77	47.47	46.48	47.06	11,942,021	+0.34(+0.73%)
Aug 09, 2024	46.84	47.68	46.50	46.72	14,083,523	-0.13(-0.28%)
Aug 08, 2024	46.57	47.15	46.22	46.85	15,216,768	+0.35(+0.75%)
Aug 07, 2024	47.43	48.49	46.40	46.50	16,891,832	-0.81(-1.71%)
Aug 06, 2024	47.89	48.07	47.12	47.31	15,662,612	-0.28(-0.59%)
Aug 05, 2024	47.88	48.74	47.21	47.59	17,893,144	-1.18(-2.42%)
Aug 02, 2024	49.12	49.54	48.31	48.77	15,615,058	+0.60(+1.25%)

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.

Search Hotels in Daly City

Find A Business

or Browse Listings

Bristol-Myers Squibb (NY: BMY )

Historical Prices