|
 Bristol-Myers Squ - [Ticker: BMY] |     | | Last Trade | 62.22 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.56 (+0.90%) | Open | 61.86 | | High | 62.31 | Low | 61.49 | | Volume | 3,541,547 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 62.21 x 900 - 62.22 x 1,400 | | Former Close | 61.66 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BMY quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,396,500 | 64.25 | 64.87 | 63.63 | 64.44 | 00:00:00 | | 2000-01-04 | 10,081,300 | 60.88 | 61.06 | 58.94 | 59.56 | 00:00:00 | | 2000-01-05 | 6,874,400 | 60.00 | 60.25 | 58.50 | 58.94 | 00:00:00 | | 2000-01-06 | 6,968,900 | 59.00 | 60.06 | 58.25 | 59.75 | 00:00:00 | | 2000-01-07 | 10,387,300 | 61.50 | 69.50 | 61.25 | 68.50 | 00:00:00 | | 2000-01-10 | 6,770,400 | 68.62 | 68.62 | 66.75 | 67.75 | 00:00:00 | | 2000-01-11 | 5,413,300 | 67.75 | 68.00 | 66.50 | 66.81 | 00:00:00 | | 2000-01-12 | 3,548,200 | 66.81 | 67.62 | 66.56 | 66.62 | 00:00:00 | | 2000-01-13 | 4,189,800 | 67.25 | 67.31 | 65.06 | 65.37 | 00:00:00 | | 2000-01-14 | 4,317,200 | 67.37 | 67.37 | 65.75 | 67.19 | 00:00:00 | | 2000-01-18 | 3,600,000 | 65.62 | 66.62 | 65.00 | 65.31 | 00:00:00 | | 2000-01-19 | 3,986,500 | 65.31 | 66.06 | 63.69 | 64.06 | 00:00:00 | | 2000-01-20 | 4,388,200 | 64.25 | 64.44 | 61.44 | 61.88 | 00:00:00 | | 2000-01-21 | 5,581,000 | 61.00 | 61.88 | 59.50 | 61.19 | 00:00:00 | | 2000-01-24 | 4,866,700 | 63.00 | 63.13 | 58.00 | 58.69 | 00:00:00 | | 2000-01-25 | 6,032,100 | 59.38 | 60.75 | 59.19 | 59.88 | 00:00:00 | | 2000-01-26 | 6,528,000 | 59.88 | 61.75 | 59.50 | 61.50 | 00:00:00 | | 2000-01-27 | 7,299,500 | 62.50 | 62.81 | 61.81 | 62.25 | 00:00:00 | | 2000-01-28 | 7,226,500 | 63.38 | 65.75 | 62.88 | 64.25 | 00:00:00 | | 2000-01-31 | 5,227,900 | 64.25 | 67.00 | 62.19 | 66.25 | 00:00:00 | | 2000-02-01 | 4,210,800 | 64.25 | 65.25 | 63.25 | 64.62 | 00:00:00 | | 2000-02-02 | 3,289,100 | 65.00 | 65.19 | 64.12 | 64.81 | 00:00:00 | | 2000-02-03 | 2,945,100 | 65.25 | 65.56 | 63.81 | 65.37 | 00:00:00 | | 2000-02-04 | 2,959,000 | 65.37 | 65.56 | 63.50 | 64.69 | 00:00:00 | | 2000-02-07 | 3,215,600 | 64.25 | 64.69 | 62.63 | 64.25 | 00:00:00 | | 2000-02-08 | 4,480,100 | 64.44 | 64.50 | 62.31 | 63.75 | 00:00:00 | | 2000-02-09 | 3,378,000 | 63.25 | 63.50 | 62.00 | 62.50 | 00:00:00 | | 2000-02-10 | 3,839,900 | 62.63 | 62.63 | 60.38 | 61.38 | 00:00:00 | | 2000-02-11 | 3,417,200 | 60.38 | 60.75 | 59.75 | 60.00 | 00:00:00 | | 2000-02-14 | 3,160,400 | 60.13 | 61.88 | 60.13 | 61.13 | 00:00:00 | | 2000-02-15 | 4,698,100 | 61.50 | 62.25 | 60.69 | 62.06 | 00:00:00 | | 2000-02-16 | 4,308,400 | 62.06 | 63.81 | 62.00 | 63.56 | 00:00:00 | | 2000-02-17 | 4,263,600 | 64.25 | 64.25 | 63.00 | 63.50 | 00:00:00 | | 2000-02-18 | 5,826,300 | 62.75 | 62.75 | 59.75 | 59.75 | 00:00:00 | | 2000-02-22 | 5,536,900 | 60.50 | 61.00 | 59.38 | 59.94 | 00:00:00 | | 2000-02-23 | 3,956,000 | 60.50 | 60.94 | 59.63 | 59.94 | 00:00:00 | | 2000-02-24 | 5,759,400 | 59.13 | 59.63 | 57.25 | 57.88 | 00:00:00 | | 2000-02-25 | 5,044,600 | 58.00 | 58.19 | 55.38 | 56.63 | 00:00:00 | | 2000-02-28 | 5,333,200 | 55.50 | 57.19 | 55.50 | 56.31 | 00:00:00 | | 2000-02-29 | 4,807,400 | 57.13 | 59.13 | 56.63 | 57.25 | 00:00:00 | | 2000-03-01 | 14,829,000 | 56.69 | 57.00 | 50.25 | 51.25 | 00:00:00 | | 2000-03-02 | 10,513,600 | 52.06 | 53.56 | 51.63 | 52.70 | 00:00:00 | | 2000-03-03 | 8,989,100 | 52.50 | 52.56 | 50.25 | 51.50 | 00:00:00 | | 2000-03-06 | 17,427,100 | 50.50 | 50.50 | 45.75 | 46.44 | 00:00:00 | | 2000-03-07 | 17,169,400 | 46.44 | 47.25 | 42.44 | 43.50 | 00:00:00 | | 2000-03-08 | 16,406,100 | 44.25 | 48.88 | 44.25 | 47.75 | 00:00:00 | | 2000-03-09 | 14,819,400 | 48.94 | 54.13 | 48.31 | 53.75 | 00:00:00 | | 2000-03-10 | 12,304,200 | 52.75 | 53.75 | 51.88 | 52.38 | 00:00:00 | | 2000-03-13 | 5,655,600 | 50.50 | 52.25 | 50.25 | 50.94 | 00:00:00 | | 2000-03-14 | 9,756,100 | 47.50 | 49.56 | 47.50 | 47.94 | 00:00:00 | | 2000-03-15 | 10,186,000 | 49.25 | 51.38 | 48.56 | 50.50 | 00:00:00 | | 2000-03-16 | 15,136,600 | 51.13 | 56.38 | 51.06 | 55.69 | 00:00:00 | | 2000-03-17 | 7,229,100 | 55.00 | 56.06 | 53.19 | 53.50 | 00:00:00 | | 2000-03-20 | 3,321,900 | 53.50 | 53.75 | 52.69 | 52.94 | 00:00:00 | | 2000-03-21 | 5,705,400 | 52.63 | 53.75 | 51.81 | 53.25 | 00:00:00 | | 2000-03-22 | 5,779,900 | 54.75 | 55.13 | 53.75 | 54.63 | 00:00:00 | | 2000-03-23 | 5,359,200 | 54.63 | 56.81 | 54.63 | 56.00 | 00:00:00 | | 2000-03-24 | 5,347,100 | 55.63 | 56.38 | 54.81 | 55.00 | 00:00:00 | | 2000-03-27 | 4,532,900 | 55.00 | 55.06 | 54.19 | 54.63 | 00:00:00 | | 2000-03-28 | 4,312,600 | 54.13 | 55.50 | 53.94 | 55.06 | 00:00:00 | | 2000-03-29 | 5,408,600 | 57.50 | 58.44 | 56.56 | 57.88 | 00:00:00 | | 2000-03-30 | 5,108,200 | 58.00 | 59.25 | 57.25 | 57.25 | 00:00:00 | | 2000-03-31 | 5,516,700 | 57.31 | 60.25 | 56.13 | 57.13 | 00:00:00 | | 2000-04-03 | 6,352,300 | 59.63 | 61.75 | 58.75 | 61.69 | 00:00:00 | | 2000-04-04 | 11,224,400 | 62.00 | 66.25 | 61.88 | 66.25 | 00:00:00 | | 2000-04-05 | 6,065,500 | 64.25 | 65.44 | 62.81 | 64.44 | 00:00:00 | | 2000-04-06 | 7,539,100 | 62.50 | 63.00 | 60.00 | 60.50 | 00:00:00 | | 2000-04-07 | 6,826,400 | 59.88 | 60.13 | 58.63 | 59.50 | 00:00:00 | | 2000-04-10 | 4,431,400 | 59.50 | 61.88 | 59.19 | 61.38 | 00:00:00 | | 2000-04-11 | 5,222,200 | 63.50 | 64.81 | 62.75 | 64.25 | 00:00:00 | | 2000-04-12 | 5,615,900 | 64.25 | 66.25 | 63.75 | 64.81 | 00:00:00 | | 2000-04-13 | 5,204,200 | 64.37 | 67.62 | 63.75 | 66.50 | 00:00:00 | | 2000-04-14 | 5,748,600 | 66.00 | 66.37 | 62.50 | 63.38 | 00:00:00 | | 2000-04-17 | 5,737,100 | 63.38 | 65.00 | 62.75 | 64.87 | 00:00:00 | | 2000-04-18 | 4,194,200 | 64.75 | 65.25 | 62.63 | 65.12 | 00:00:00 | | 2000-04-19 | 33,205,300 | 65.25 | 66.37 | 46.00 | 50.94 | 00:00:00 | | 2000-04-20 | 38,842,400 | 50.63 | 50.63 | 49.00 | 50.00 | 00:00:00 | | 2000-04-24 | 15,270,900 | 49.06 | 50.13 | 49.06 | 49.50 | 00:00:00 | | 2000-04-25 | 17,286,900 | 50.00 | 52.00 | 49.56 | 50.75 | 00:00:00 | | 2000-04-26 | 12,610,400 | 51.75 | 52.69 | 51.00 | 51.56 | 00:00:00 | | 2000-04-27 | 11,388,900 | 51.00 | 53.00 | 50.94 | 52.25 | 00:00:00 | | 2000-04-28 | 8,828,700 | 53.50 | 53.56 | 51.94 | 52.44 | 00:00:00 | | 2000-05-01 | 6,355,500 | 52.44 | 52.44 | 51.06 | 51.50 | 00:00:00 | | 2000-05-02 | 4,691,600 | 51.00 | 52.06 | 50.75 | 51.56 | 00:00:00 | | 2000-05-03 | 4,915,700 | 51.31 | 52.06 | 50.75 | 50.75 | 00:00:00 | | 2000-05-04 | 4,807,400 | 51.06 | 52.69 | 51.06 | 52.06 | 00:00:00 | | 2000-05-05 | 4,300,600 | 51.81 | 53.75 | 51.56 | 52.88 | 00:00:00 | | 2000-05-08 | 5,504,600 | 52.13 | 54.44 | 52.00 | 54.13 | 00:00:00 | | 2000-05-09 | 4,653,300 | 54.63 | 54.75 | 52.56 | 53.63 | 00:00:00 | | 2000-05-10 | 4,632,300 | 53.13 | 53.88 | 52.63 | 53.69 | 00:00:00 | | 2000-05-11 | 5,292,600 | 54.94 | 55.00 | 53.13 | 53.38 | 00:00:00 | | 2000-05-12 | 3,027,800 | 53.94 | 54.88 | 52.69 | 54.44 | 00:00:00 | | 2000-05-15 | 3,757,500 | 55.00 | 56.13 | 54.50 | 55.69 | 00:00:00 | | 2000-05-16 | 4,819,500 | 56.88 | 57.31 | 55.56 | 56.44 | 00:00:00 | | 2000-05-17 | 4,897,000 | 57.00 | 57.25 | 56.31 | 56.81 | 00:00:00 | | 2000-05-18 | 3,856,000 | 57.38 | 57.63 | 56.13 | 56.81 | 00:00:00 | | 2000-05-19 | 4,989,000 | 56.75 | 57.69 | 56.50 | 57.06 | 00:00:00 | | 2000-05-22 | 5,153,100 | 57.75 | 58.00 | 57.19 | 57.50 | 00:00:00 | | 2000-05-23 | 4,820,400 | 58.50 | 58.50 | 57.25 | 57.38 | 00:00:00 | | 2000-05-24 | 4,416,400 | 56.63 | 57.88 | 56.56 | 56.81 | 00:00:00 | | 2000-05-25 | 4,845,300 | 56.81 | 56.81 | 55.63 | 55.88 | 00:00:00 | | 2000-05-26 | 3,051,400 | 56.00 | 57.00 | 55.25 | 56.25 | 00:00:00 | | 2000-05-30 | 2,869,400 | 56.13 | 57.19 | 55.63 | 56.25 | 00:00:00 | | 2000-05-31 | 3,010,700 | 56.50 | 56.69 | 55.06 | 55.06 | 00:00:00 | | 2000-06-01 | 5,840,800 | 54.75 | 54.94 | 52.63 | 53.31 | 00:00:00 | | 2000-06-02 | 8,419,200 | 53.31 | 53.38 | 50.88 | 50.88 | 00:00:00 | | 2000-06-05 | 6,785,700 | 51.25 | 51.63 | 50.38 | 51.38 | 00:00:00 | | 2000-06-06 | 5,049,500 | 52.38 | 52.88 | 51.38 | 52.44 | 00:00:00 | | 2000-06-07 | 3,863,300 | 53.00 | 53.75 | 52.00 | 52.56 | 00:00:00 | | 2000-06-08 | 4,129,300 | 51.56 | 51.94 | 51.25 | 51.56 | 00:00:00 | | 2000-06-09 | 2,841,300 | 51.56 | 52.06 | 51.00 | 51.69 | 00:00:00 | | 2000-06-12 | 3,689,200 | 52.63 | 52.81 | 51.88 | 52.06 | 00:00:00 | | 2000-06-13 | 4,704,500 | 51.00 | 53.69 | 51.00 | 53.25 | 00:00:00 | | 2000-06-14 | 5,052,100 | 53.25 | 55.25 | 53.19 | 54.50 | 00:00:00 | | 2000-06-15 | 4,014,900 | 55.00 | 55.75 | 54.81 | 55.06 | 00:00:00 | | 2000-06-16 | 5,791,700 | 54.13 | 55.00 | 53.06 | 53.13 | 00:00:00 | | 2000-06-19 | 3,757,100 | 53.63 | 55.00 | 53.13 | 55.00 | 00:00:00 | | 2000-06-20 | 4,559,200 | 54.25 | 54.94 | 52.50 | 53.25 | 00:00:00 | | 2000-06-21 | 3,582,100 | 53.00 | 54.50 | 53.00 | 54.13 | 00:00:00 | | 2000-06-22 | 3,334,900 | 54.25 | 54.25 | 53.50 | 53.75 | 00:00:00 | | 2000-06-23 | 3,416,000 | 53.75 | 54.13 | 53.50 | 53.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
