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 )

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 (%)
May 29, 2009 12.43 12.62 12.31 12.60 20,806,264 +0.22(+1.79%)
May 28, 2009 12.46 12.52 12.33 12.38 19,159,258 +0.03(+0.26%)
May 27, 2009 12.65 12.72 12.33 12.35 23,369,110 -0.24(-1.91%)
May 26, 2009 12.70 12.74 12.58 12.59 25,983,922 -0.08(-0.60%)
May 22, 2009 12.91 13.03 12.66 12.66 14,062,957 -0.23(-1.81%)
May 21, 2009 12.94 13.10 12.77 12.90 15,580,492 -0.09(-0.73%)
May 20, 2009 12.99 13.12 12.91 12.99 14,112,523 +0.11(+0.88%)
May 19, 2009 12.90 13.03 12.81 12.88 15,517,395 -0.06(-0.49%)
May 18, 2009 12.69 12.96 12.69 12.94 16,203,704 +0.28(+2.25%)
May 15, 2009 12.94 12.94 12.57 12.65 24,281,280 -0.28(-2.20%)
May 14, 2009 12.88 12.98 12.80 12.94 23,235,388 +0.07(+0.54%)
May 13, 2009 12.98 13.22 12.65 12.87 30,710,486 -0.08(-0.63%)
May 12, 2009 12.90 13.00 12.79 12.95 26,957,358 +0.12(+0.94%)
May 11, 2009 12.69 12.90 12.69 12.83 14,948,836 -0.07(-0.54%)
May 08, 2009 12.71 12.92 12.59 12.90 19,783,290 +0.32(+2.51%)
May 07, 2009 12.59 12.66 12.48 12.59 21,992,754 +0.06(+0.45%)
May 06, 2009 12.49 12.57 12.22 12.53 22,841,080 +0.08(+0.66%)
May 05, 2009 12.33 12.56 12.33 12.45 15,899,580 +0.09(+0.77%)
May 04, 2009 12.37 12.38 12.33 12.35 17,008,938 +0.15(+1.24%)
May 01, 2009 12.31 12.31 12.05 12.20 14,189,521 +0.06(+0.47%)
Apr 30, 2009 12.19 12.23 12.00 12.14 29,823,712 +0.03(+0.26%)
Apr 29, 2009 12.46 12.48 11.91 12.11 35,842,136 -0.32(-2.54%)
Apr 28, 2009 12.93 12.97 12.40 12.43 31,914,906 -0.56(-4.33%)
Apr 27, 2009 13.03 13.12 12.90 12.99 21,103,078 +0.28(+2.19%)
Apr 24, 2009 12.77 12.84 12.64 12.71 22,801,840 -0.04(-0.35%)
Apr 23, 2009 12.57 12.78 12.49 12.76 19,518,766 +0.23(+1.82%)
Apr 22, 2009 12.60 12.65 12.39 12.53 17,728,542 -0.12(-0.95%)
Apr 21, 2009 12.72 12.91 12.51 12.65 18,587,624 -0.09(-0.74%)
Apr 20, 2009 12.84 13.06 12.70 12.74 19,159,114 -0.33(-2.52%)
Apr 17, 2009 13.04 13.20 12.87 13.07 20,001,260 +0.20(+1.57%)
Apr 16, 2009 12.93 12.95 12.62 12.87 21,030,956 +0.02(+0.15%)
Apr 15, 2009 12.52 12.88 12.50 12.85 17,797,140 +0.30(+2.42%)
Apr 14, 2009 12.71 12.81 12.44 12.55 21,541,666 -0.19(-1.49%)
Apr 13, 2009 12.69 12.88 12.68 12.74 14,448,610 -0.03(-0.20%)
Apr 09, 2009 13.14 13.14 12.64 12.76 20,691,980 -0.15(-1.13%)
Apr 08, 2009 12.70 13.00 12.59 12.91 17,613,338 +0.08(+0.59%)
Apr 07, 2009 12.82 12.96 12.75 12.83 18,429,640 -0.14(-1.07%)
Apr 06, 2009 13.00 13.22 12.81 12.97 24,691,502 +0.21(+1.69%)
Apr 03, 2009 13.03 13.97 12.60 12.76 34,339,576 -0.73(-5.44%)
Apr 02, 2009 14.12 14.12 13.43 13.49 33,057,484 -0.40(-2.91%)
Apr 01, 2009 13.58 13.95 13.35 13.89 40,116,980 +0.03(+0.23%)
Mar 31, 2009 13.67 14.03 13.29 13.86 38,719,900 +0.57(+4.28%)
Mar 30, 2009 12.86 13.57 12.86 13.29 33,477,636 -0.04(-0.33%)
Mar 26, 2009 13.36 13.48 13.13 13.34 21,947,676 +0.02(+0.14%)
Mar 25, 2009 13.29 13.57 13.12 13.32 20,775,566 +0.15(+1.15%)
Mar 24, 2009 13.31 13.34 13.11 13.17 30,950,152 -0.25(-1.88%)
Mar 23, 2009 13.12 13.43 13.12 13.42 22,386,972 +0.46(+3.56%)
Mar 20, 2009 13.18 13.26 12.82 12.96 28,081,166 -0.22(-1.66%)
Mar 19, 2009 13.50 13.54 12.97 13.18 19,552,528 -0.22(-1.63%)
Mar 18, 2009 13.36 13.65 13.11 13.39 24,473,032 +0.08(+0.57%)
Mar 17, 2009 12.97 13.32 12.86 13.32 18,104,576 +0.34(+2.63%)
Mar 16, 2009 13.38 13.58 12.97 12.98 23,307,980 -0.27(-2.05%)
Mar 13, 2009 13.28 13.28 12.95 13.25 0 +0.11(+0.82%)
Mar 12, 2009 12.32 13.20 12.22 13.14 36,316,036 +0.82(+6.67%)
Mar 11, 2009 12.90 13.04 12.28 12.32 30,916,720 -0.47(-3.71%)
Mar 10, 2009 12.28 12.80 12.18 12.79 44,347,596 +0.77(+6.42%)
Mar 09, 2009 11.87 12.14 11.64 12.02 41,728,668 +0.42(+3.60%)
Mar 06, 2009 11.26 11.71 11.22 11.61 0 +0.42(+3.73%)
Mar 05, 2009 11.50 11.50 11.09 11.19 26,477,774 -0.51(-4.33%)
Mar 04, 2009 11.30 11.85 11.07 11.69 36,678,932 +0.45(+3.99%)
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.