Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Bristol-Myers Squibb (NY: BMY )

78.70 -1.28 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.33 30.44 29.33 30.31 9,627,500 +0.19(+0.63%)
May 30, 2007 29.83 30.12 29.79 30.12 6,793,494 +0.02(+0.07%)
May 29, 2007 29.86 30.18 29.50 30.10 10,227,885 +0.05(+0.17%)
May 25, 2007 30.08 30.23 29.98 30.05 8,800,212 +0.02(+0.07%)
May 24, 2007 30.05 30.20 29.98 30.03 9,163,900 +0.03(+0.10%)
May 23, 2007 30.06 30.23 29.84 30.00 6,584,430 -0.22(-0.73%)
May 22, 2007 30.14 30.32 29.79 30.22 7,752,047 -0.09(-0.30%)
May 21, 2007 30.18 30.40 30.06 30.31 7,053,974 -0.14(-0.46%)
May 18, 2007 30.22 30.48 30.04 30.45 10,017,900 +0.24(+0.79%)
May 17, 2007 30.07 30.25 29.95 30.21 6,327,931 +0.13(+0.43%)
May 16, 2007 30.26 30.43 29.99 30.08 8,778,200 -0.15(-0.50%)
May 15, 2007 30.25 30.40 30.08 30.23 6,376,631 +0.14(+0.47%)
May 14, 2007 30.24 30.50 29.98 30.09 7,454,905 -0.15(-0.50%)
May 11, 2007 29.81 30.25 29.57 30.24 7,105,165 +0.36(+1.20%)
May 10, 2007 30.14 30.19 29.85 29.88 7,616,587 -0.37(-1.22%)
May 09, 2007 30.20 30.35 30.05 30.25 8,073,725 +0.04(+0.13%)
May 08, 2007 30.00 30.25 29.92 30.21 9,576,078 +0.10(+0.33%)
May 07, 2007 30.00 30.26 29.90 30.11 11,322,189 +0.09(+0.30%)
May 04, 2007 29.39 30.05 29.35 30.02 16,667,533 +0.68(+2.32%)
May 03, 2007 28.69 29.59 28.69 29.34 14,752,025 +0.64(+2.23%)
May 02, 2007 28.68 28.98 28.60 28.70 16,447,299 +0.02(+0.07%)
May 01, 2007 29.49 29.49 28.65 28.68 12,052,539 -0.18(-0.62%)
Apr 30, 2007 29.50 29.62 28.85 28.86 13,422,187 -0.31(-1.06%)
Apr 27, 2007 29.16 29.27 29.00 29.17 7,379,094 -0.06(-0.21%)
Apr 26, 2007 30.31 30.31 28.38 29.23 17,205,552 -0.47(-1.58%)
Apr 25, 2007 28.85 29.78 28.59 29.70 16,178,780 +0.92(+3.20%)
Apr 24, 2007 28.56 28.82 28.36 28.78 9,171,909 +0.27(+0.95%)
Apr 23, 2007 28.69 28.76 28.41 28.51 7,520,716 -0.16(-0.56%)
Apr 20, 2007 28.42 28.79 28.34 28.67 9,090,852 +0.25(+0.88%)
Apr 19, 2007 27.80 28.64 27.00 28.42 9,034,613 +0.16(+0.57%)
Apr 18, 2007 28.14 28.41 27.94 28.26 7,580,541 -0.03(-0.11%)
Apr 17, 2007 28.02 28.75 28.02 28.29 12,517,373 -0.17(-0.60%)
Apr 16, 2007 28.25 28.64 28.25 28.46 12,666,619 +0.14(+0.49%)
Apr 13, 2007 27.67 28.45 27.58 28.32 11,719,671 +0.77(+2.79%)
Apr 12, 2007 27.67 27.67 27.35 27.55 8,250,697 +0.03(+0.11%)
Apr 11, 2007 27.79 27.90 27.38 27.52 9,414,204 -0.27(-0.97%)
Apr 10, 2007 27.50 27.85 27.46 27.79 7,040,304 +0.13(+0.47%)
Apr 09, 2007 27.82 28.03 27.62 27.66 7,785,569 -0.16(-0.58%)
Apr 05, 2007 27.78 27.90 27.62 27.82 4,415,400 +0.04(+0.14%)
Apr 04, 2007 27.60 27.88 27.55 27.78 5,134,206 +0.24(+0.87%)
Apr 03, 2007 27.78 27.90 27.36 27.54 10,302,350 -0.34(-1.22%)
Apr 02, 2007 27.78 27.92 27.62 27.88 8,365,210 +0.12(+0.43%)
Mar 30, 2007 27.91 28.01 27.50 27.76 6,999,267 -0.15(-0.54%)
Mar 29, 2007 27.62 28.10 27.62 27.91 12,482,600 +0.29(+1.05%)
Mar 28, 2007 27.80 27.89 27.49 27.62 7,590,340 -0.18(-0.65%)
Mar 27, 2007 27.80 28.00 27.52 27.80 12,306,583 +0.18(+0.65%)
Mar 26, 2007 27.44 27.68 27.25 27.62 6,169,464 +0.02(+0.07%)
Mar 23, 2007 27.81 27.89 27.32 27.60 6,830,254 -0.19(-0.68%)
Mar 22, 2007 26.95 27.99 26.72 27.79 8,087,928 +0.08(+0.29%)
Mar 21, 2007 27.05 27.76 26.82 27.71 7,754,550 +0.56(+2.06%)
Mar 20, 2007 26.94 27.46 26.82 27.15 8,329,959 +0.21(+0.78%)
Mar 19, 2007 27.00 27.11 26.73 26.94 6,752,800 +0.12(+0.45%)
Mar 16, 2007 27.12 27.13 26.41 26.82 15,345,868 -0.30(-1.11%)
Mar 15, 2007 26.94 27.14 26.81 27.12 11,287,900 +0.10(+0.37%)
Mar 14, 2007 27.36 27.05 26.51 27.02 10,967,400 +0.22(+0.82%)
Mar 13, 2007 27.36 27.46 26.77 26.80 9,374,800 -0.56(-2.05%)
Mar 12, 2007 26.93 27.39 26.81 27.36 8,308,000 +0.44(+1.63%)
Mar 09, 2007 27.40 27.41 26.90 26.92 6,012,600 -0.24(-0.88%)
Mar 08, 2007 27.22 27.32 27.05 27.16 6,877,700 +0.04(+0.15%)
Mar 07, 2007 26.93 27.26 26.71 27.12 12,805,400 +0.11(+0.41%)
Mar 06, 2007 26.49 27.01 26.40 27.01 9,456,000 +0.66(+2.50%)
Mar 05, 2007 26.12 26.71 26.03 26.35 7,260,701 -0.07(-0.26%)
Mar 02, 2007 26.63 26.70 26.14 26.42 7,660,100 -0.22(-0.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.