Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

Bristol-Myers Squibb (NY: BMY )

66.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 67.33 67.33 66.21 66.53 21,616,960 -0.57(-0.85%)
Mar 16, 2023 67.03 67.61 65.86 67.10 10,541,420 -0.38(-0.56%)
Mar 15, 2023 66.12 67.72 66.06 67.48 10,699,804 +1.01(+1.52%)
Mar 14, 2023 66.30 66.56 65.76 66.47 9,408,017 +0.47(+0.71%)
Mar 13, 2023 65.41 67.09 65.28 66.00 9,598,053 +0.29(+0.44%)
Mar 10, 2023 66.32 67.41 65.43 65.71 10,282,465 -0.80(-1.20%)
Mar 09, 2023 67.60 67.72 66.33 66.51 7,553,006 -0.78(-1.16%)
Mar 08, 2023 67.91 68.05 66.94 67.29 6,032,607 -0.71(-1.04%)
Mar 07, 2023 69.18 69.18 67.44 68.00 8,135,197 -0.90(-1.31%)
Mar 06, 2023 69.37 69.66 68.73 68.90 7,000,183 -0.40(-0.58%)
Mar 03, 2023 69.36 69.42 68.81 69.30 6,540,142 +0.11(+0.16%)
Mar 02, 2023 69.23 69.72 68.99 69.19 6,124,223 -0.17(-0.25%)
Mar 01, 2023 68.70 69.78 68.61 69.36 5,882,835 +0.40(+0.58%)
Feb 28, 2023 69.80 69.94 68.81 68.96 8,696,587 -1.03(-1.47%)
Feb 27, 2023 70.29 70.41 69.73 69.99 4,990,685 -0.19(-0.27%)
Feb 24, 2023 71.11 71.22 69.82 70.18 6,403,410 -1.22(-1.71%)
Feb 23, 2023 71.38 71.98 70.89 71.40 5,459,120 +0.09(+0.13%)
Feb 22, 2023 71.30 71.71 70.58 71.31 5,718,926 +0.09(+0.13%)
Feb 21, 2023 71.27 71.67 70.82 71.22 6,189,649 +0.11(+0.15%)
Feb 17, 2023 70.62 71.74 70.52 71.11 11,131,802 +0.26(+0.37%)
Feb 16, 2023 70.80 71.22 70.17 70.85 5,593,679 -0.62(-0.87%)
Feb 15, 2023 72.30 72.47 71.34 71.47 5,890,480 -0.78(-1.08%)
Feb 14, 2023 73.31 73.47 72.20 72.25 5,606,071 -0.92(-1.26%)
Feb 13, 2023 72.22 73.44 71.98 73.17 8,627,981 +0.97(+1.34%)
Feb 10, 2023 71.71 72.36 71.24 72.20 8,621,546 +0.71(+0.99%)
Feb 09, 2023 73.49 73.84 71.43 71.49 12,828,837 -2.16(-2.93%)
Feb 08, 2023 74.31 74.42 72.94 73.65 10,149,766 -0.87(-1.17%)
Feb 07, 2023 74.55 74.69 73.98 74.52 8,730,667 -0.01(-0.01%)
Feb 06, 2023 74.45 75.18 74.23 74.53 7,112,435 +0.08(+0.11%)
Feb 03, 2023 73.21 74.47 72.61 74.45 10,211,904 +1.68(+2.31%)
Feb 02, 2023 70.32 72.88 69.80 72.77 13,015,589 +1.54(+2.16%)
Feb 01, 2023 72.94 72.94 70.81 71.23 10,725,628 -1.42(-1.95%)
Jan 31, 2023 72.11 72.66 71.65 72.65 9,374,092 +0.62(+0.86%)
Jan 30, 2023 72.59 72.91 71.88 72.03 8,900,388 -0.42(-0.58%)
Jan 27, 2023 72.99 73.45 72.34 72.45 5,426,738 -0.54(-0.74%)
Jan 26, 2023 73.11 73.20 71.98 72.99 6,528,315 -0.18(-0.25%)
Jan 25, 2023 72.56 73.24 72.01 73.17 6,637,805 +0.83(+1.15%)
Jan 24, 2023 73.00 75.00 72.12 72.34 7,299,853 -0.92(-1.26%)
Jan 23, 2023 74.09 74.20 72.85 73.26 7,426,498 -0.89(-1.20%)
Jan 20, 2023 73.90 74.15 73.34 74.15 10,518,240 +0.40(+0.54%)
Jan 19, 2023 72.35 73.87 72.16 73.75 9,386,144 +1.61(+2.23%)
Jan 18, 2023 72.34 72.67 72.08 72.14 8,371,069 -0.17(-0.24%)
Jan 17, 2023 73.11 73.49 72.01 72.31 8,963,909 -0.20(-0.28%)
Jan 13, 2023 71.63 72.52 71.43 72.51 9,117,286 +0.91(+1.27%)
Jan 12, 2023 71.68 71.94 71.06 71.60 6,779,229 -0.34(-0.47%)
Jan 11, 2023 71.51 71.98 71.02 71.94 7,268,694 +0.29(+0.40%)
Jan 10, 2023 71.28 71.70 70.79 71.65 6,673,400 +0.64(+0.90%)
Jan 09, 2023 73.12 73.16 70.75 71.01 13,004,773 -1.99(-2.73%)
Jan 06, 2023 72.35 73.39 72.10 73.00 7,311,157 +1.08(+1.50%)
Jan 05, 2023 71.74 72.38 71.53 71.92 8,111,091 -0.13(-0.18%)
Jan 04, 2023 71.68 72.69 71.17 72.05 10,027,419 +0.36(+0.50%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.