Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Bristol-Myers Squibb (NY: BMY )

73.65 -0.87 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 71.20 72.39 71.12 71.69 7,854,236 +0.31(+0.43%)
Dec 30, 2022 71.56 71.71 70.31 71.39 7,089,714 -0.15(-0.21%)
Dec 29, 2022 71.73 72.07 71.30 71.53 4,322,212 +0.11(+0.15%)
Dec 28, 2022 72.30 72.30 71.36 71.42 5,233,037 -0.62(-0.85%)
Dec 27, 2022 72.61 72.71 71.55 72.04 6,022,980 -0.28(-0.38%)
Dec 23, 2022 73.17 73.31 71.95 72.32 7,085,528 -0.93(-1.27%)
Dec 22, 2022 72.52 73.28 72.27 73.25 7,660,810 +0.50(+0.68%)
Dec 21, 2022 72.18 72.97 71.74 72.75 8,536,732 +0.67(+0.94%)
Dec 20, 2022 72.74 73.08 71.88 72.08 9,304,622 -0.51(-0.70%)
Dec 19, 2022 73.08 73.65 72.07 72.59 8,222,098 -0.33(-0.45%)
Dec 16, 2022 73.90 74.35 72.79 72.91 27,259,596 -1.50(-2.01%)
Dec 15, 2022 76.32 76.60 74.12 74.41 10,763,472 -2.12(-2.77%)
Dec 14, 2022 77.20 77.29 76.17 76.53 9,270,448 -0.21(-0.27%)
Dec 13, 2022 78.74 78.74 76.66 76.74 15,737,524 -1.53(-1.95%)
Dec 12, 2022 78.32 78.52 77.68 78.27 7,127,133 +0.06(+0.08%)
Dec 09, 2022 79.50 80.04 78.11 78.21 8,927,179 -1.04(-1.31%)
Dec 08, 2022 79.35 79.45 78.85 79.25 6,863,277 -0.05(-0.06%)
Dec 07, 2022 78.14 79.60 78.03 79.30 7,859,635 +0.01(+0.01%)
Dec 06, 2022 80.07 80.60 78.85 79.29 7,789,557 -0.77(-0.97%)
Dec 05, 2022 80.29 80.78 79.77 80.07 6,844,791 -0.43(-0.53%)
Dec 02, 2022 79.74 80.52 79.74 80.49 6,417,073 +0.25(+0.31%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.