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 )

53.60 +0.35 (+0.66%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.77 15.93 15.68 15.83 11,877,713 +0.06(+0.40%)
Feb 25, 2005 15.65 15.86 15.57 15.77 6,408,000 +0.12(+0.77%)
Feb 24, 2005 15.73 15.73 15.51 15.65 5,990,561 -0.08(-0.52%)
Feb 23, 2005 15.63 15.76 15.51 15.73 10,520,088 +0.32(+2.09%)
Feb 22, 2005 15.46 15.86 15.38 15.41 14,333,802 +0.00(+0.00%)
Feb 18, 2005 15.13 15.46 15.12 15.41 11,812,883 +0.28(+1.84%)
Feb 17, 2005 15.21 15.27 15.13 15.13 6,426,658 -0.06(-0.37%)
Feb 16, 2005 15.23 15.36 15.12 15.18 7,608,137 +0.05(+0.33%)
Feb 15, 2005 15.23 15.24 15.06 15.13 6,916,358 -0.13(-0.83%)
Feb 14, 2005 15.29 15.29 15.09 15.26 5,798,287 +0.02(+0.12%)
Feb 11, 2005 15.08 15.29 14.98 15.24 8,082,815 +0.21(+1.39%)
Feb 10, 2005 14.98 15.05 14.93 15.03 6,413,376 +0.06(+0.38%)
Feb 09, 2005 15.22 15.24 14.96 14.98 7,412,699 -0.20(-1.33%)
Feb 08, 2005 15.30 15.30 15.09 15.18 8,777,440 -0.09(-0.62%)
Feb 07, 2005 15.21 15.34 15.17 15.27 7,637,863 +0.02(+0.12%)
Feb 04, 2005 15.08 15.27 15.00 15.25 6,627,314 +0.18(+1.17%)
Feb 03, 2005 15.08 15.14 15.02 15.08 5,122,637 -0.10(-0.67%)
Feb 02, 2005 15.08 15.30 14.99 15.18 9,750,040 +0.21(+1.44%)
Feb 01, 2005 14.86 15.03 14.75 14.96 9,034,386 +0.14(+0.94%)
Jan 31, 2005 14.84 15.00 14.70 14.82 12,194,745 -0.01(-0.09%)
Jan 28, 2005 15.15 15.23 14.72 14.84 17,466,332 -0.40(-2.61%)
Jan 27, 2005 15.49 15.49 15.09 15.24 8,704,704 -0.01(-0.04%)
Jan 26, 2005 15.20 15.34 15.17 15.24 8,008,024 +0.07(+0.46%)
Jan 25, 2005 15.14 15.19 15.05 15.17 11,385,957 +0.03(+0.21%)
Jan 24, 2005 15.32 15.39 15.12 15.14 7,546,311 -0.15(-0.95%)
Jan 21, 2005 15.42 15.56 15.27 15.29 11,199,849 -0.17(-1.10%)
Jan 20, 2005 15.38 15.48 15.24 15.46 14,720,881 -0.05(-0.33%)
Jan 19, 2005 15.53 15.60 15.47 15.51 9,793,049 +0.06(+0.37%)
Jan 18, 2005 15.37 15.53 15.27 15.45 11,723,387 +0.00(+0.00%)
Jan 14, 2005 15.37 15.46 15.34 15.45 6,321,508 +0.02(+0.12%)
Jan 13, 2005 15.51 15.56 15.42 15.43 6,094,131 -0.16(-1.05%)
Jan 12, 2005 15.51 15.62 15.46 15.60 8,254,850 +0.04(+0.24%)
Jan 11, 2005 15.67 15.72 15.46 15.56 7,595,487 -0.24(-1.52%)
Jan 10, 2005 15.56 15.84 15.51 15.80 8,922,911 +0.15(+0.97%)
Jan 07, 2005 15.65 15.74 15.55 15.65 9,858,985 -0.01(-0.04%)
Jan 06, 2005 15.67 15.73 15.62 15.65 7,436,576 -0.03(-0.16%)
Jan 05, 2005 15.81 15.82 15.65 15.68 8,864,722 -0.23(-1.43%)
Jan 04, 2005 16.19 16.20 15.82 15.91 8,983,787 -0.18(-1.10%)
Jan 03, 2005 16.17 16.23 16.03 16.08 7,917,421 -0.12(-0.74%)
Dec 31, 2004 16.22 16.25 16.14 16.20 4,674,839 -0.02(-0.12%)
Dec 30, 2004 16.17 16.26 16.13 16.22 5,963,839 +0.03(+0.20%)
Dec 29, 2004 16.13 16.24 16.13 16.19 5,109,671 -0.02(-0.12%)
Dec 28, 2004 16.13 16.25 16.06 16.21 7,081,278 +0.13(+0.79%)
Dec 27, 2004 16.34 16.37 16.08 16.08 7,754,873 -0.25(-1.55%)
Dec 23, 2004 16.13 16.34 16.13 16.34 8,497,882 +0.18(+1.10%)
Dec 22, 2004 16.06 16.19 15.92 16.16 9,469,692 +0.15(+0.95%)
Dec 21, 2004 15.91 16.03 15.84 16.01 9,287,695 +0.09(+0.56%)
Dec 20, 2004 15.96 16.09 15.81 15.92 14,317,515 -0.03(-0.20%)
Dec 17, 2004 16.05 16.05 15.56 15.95 20,491,972 -0.22(-1.33%)
Dec 16, 2004 15.84 16.28 15.83 16.16 20,809,162 +0.34(+2.12%)
Dec 15, 2004 15.34 15.89 15.31 15.83 18,736,990 +0.45(+2.92%)
Dec 14, 2004 15.17 15.38 15.17 15.38 7,478,161 +0.08(+0.50%)
Dec 13, 2004 15.08 15.32 14.99 15.30 10,200,684 +0.25(+1.64%)
Dec 10, 2004 15.20 15.37 14.84 15.06 8,980,783 +0.10(+0.68%)
Dec 09, 2004 15.03 15.04 14.82 14.96 9,269,986 -0.07(-0.46%)
Dec 08, 2004 15.03 15.09 14.91 15.03 11,020,382 +0.04(+0.25%)
Dec 07, 2004 15.14 15.20 14.97 14.99 7,631,380 -0.15(-1.00%)
Dec 06, 2004 15.24 15.25 15.00 15.14 9,016,992 +0.01(+0.04%)
Dec 03, 2004 15.30 15.36 15.07 15.13 7,407,165 -0.15(-0.95%)
Dec 02, 2004 15.01 15.28 14.93 15.28 8,995,646 +0.27(+1.81%)
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.