Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Bristol-Myers Squibb (NY: BMY )

49.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 50.46 50.58 49.11 49.12 11,778,971 -1.17(-2.33%)
Apr 10, 2024 51.04 51.28 50.27 50.29 11,488,401 -1.31(-2.54%)
Apr 09, 2024 51.13 51.68 51.07 51.60 9,487,564 +0.50(+0.98%)
Apr 08, 2024 51.28 51.30 50.85 51.10 12,257,519 -0.22(-0.43%)
Apr 05, 2024 51.19 51.45 50.77 51.32 9,095,552 -0.08(-0.16%)
Apr 04, 2024 51.94 52.09 51.20 51.40 10,993,284 -0.18(-0.35%)
Apr 03, 2024 52.14 52.26 51.50 51.58 10,553,290 -0.55(-1.06%)
Apr 02, 2024 52.49 52.74 51.93 52.13 10,353,295 -0.25(-0.47%)
Apr 01, 2024 53.55 53.61 52.35 52.38 9,630,466 -1.23(-2.29%)
Mar 28, 2024 52.78 53.66 52.78 53.61 15,331,932 +0.97(+1.84%)
Mar 27, 2024 52.39 53.07 52.34 52.64 13,229,490 +0.69(+1.33%)
Mar 26, 2024 51.79 52.04 51.44 51.95 10,065,448 +0.30(+0.57%)
Mar 25, 2024 51.48 52.13 51.31 51.65 12,491,279 +0.32(+0.62%)
Mar 22, 2024 51.06 51.84 50.93 51.33 11,864,176 +0.34(+0.66%)
Mar 21, 2024 51.31 52.04 50.97 51.00 12,772,617 -0.29(-0.56%)
Mar 20, 2024 51.04 51.56 50.68 51.28 10,557,084 +0.08(+0.15%)
Mar 19, 2024 51.16 51.33 50.80 51.20 14,762,397 +0.21(+0.41%)
Mar 18, 2024 51.98 52.09 50.94 51.00 19,966,470 -0.74(-1.43%)
Mar 15, 2024 51.72 52.58 51.35 51.74 125,022,888 -0.15(-0.29%)
Mar 14, 2024 51.97 52.07 51.21 51.89 14,596,919 -0.16(-0.30%)
Mar 13, 2024 53.71 54.40 51.99 52.04 27,162,482 -1.73(-3.22%)
Mar 12, 2024 53.71 53.97 53.20 53.77 14,435,226 +0.04(+0.07%)
Mar 11, 2024 53.28 53.93 53.12 53.73 15,827,878 +0.56(+1.06%)
Mar 08, 2024 52.87 53.64 52.72 53.17 17,682,958 +0.50(+0.96%)
Mar 07, 2024 52.95 53.13 52.37 52.67 17,431,856 -0.10(-0.19%)
Mar 06, 2024 51.74 53.19 51.65 52.77 21,943,534 +1.54(+3.01%)
Mar 05, 2024 50.42 51.51 50.40 51.22 15,285,614 +0.89(+1.77%)
Mar 04, 2024 50.69 51.59 50.14 50.33 19,254,508 +0.03(+0.06%)
Mar 01, 2024 50.35 50.49 49.86 50.30 11,018,994 +0.14(+0.28%)
Feb 29, 2024 50.37 50.58 49.70 50.17 14,825,274 -0.17(-0.33%)
Feb 28, 2024 49.93 50.38 49.79 50.33 8,067,316 +0.41(+0.81%)
Feb 27, 2024 49.99 50.14 49.57 49.93 8,241,695 -0.01(-0.02%)
Feb 26, 2024 50.97 51.09 49.89 49.94 9,801,397 -1.13(-2.21%)
Feb 23, 2024 50.81 51.32 50.15 51.07 11,188,188 +0.33(+0.64%)
Feb 22, 2024 50.00 50.81 49.75 50.74 13,011,867 +0.42(+0.83%)
Feb 21, 2024 49.36 50.34 48.97 50.32 12,426,382 +1.04(+2.11%)
Feb 20, 2024 49.32 49.87 49.09 49.29 13,938,364 +0.00(+0.00%)
Feb 16, 2024 48.74 49.30 48.37 49.29 13,332,353 +0.42(+0.85%)
Feb 15, 2024 48.45 49.70 48.27 48.87 13,588,349 +0.54(+1.13%)
Feb 14, 2024 48.26 48.47 47.89 48.33 10,993,831 +0.18(+0.37%)
Feb 13, 2024 49.09 49.33 47.75 48.15 16,011,054 -1.03(-2.09%)
Feb 12, 2024 49.25 49.47 48.64 49.18 15,147,029 -0.06(-0.12%)
Feb 09, 2024 48.14 49.26 47.93 49.24 15,592,711 +1.09(+2.26%)
Feb 08, 2024 47.88 48.21 47.56 48.15 14,159,292 +0.07(+0.14%)
Feb 07, 2024 48.62 48.79 47.47 48.08 18,173,176 -0.61(-1.26%)
Feb 06, 2024 47.40 49.41 47.03 48.69 22,957,758 +1.27(+2.67%)
Feb 05, 2024 47.96 47.99 47.13 47.43 15,711,689 -0.72(-1.50%)
Feb 02, 2024 48.70 49.44 47.53 48.15 28,317,288 +0.04(+0.08%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.