|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 7,363,600 | 23.24 | 23.40 | 22.83 | 23.06 | 00:00:00 | | 2004-10-14 | 4,268,700 | 23.13 | 23.38 | 22.96 | 23.00 | 00:00:00 | | 2004-10-15 | 7,287,900 | 22.79 | 23.23 | 22.79 | 23.01 | 00:00:00 | | 2004-10-18 | 5,802,100 | 23.17 | 23.52 | 23.16 | 23.49 | 00:00:00 | | 2004-10-19 | 4,594,600 | 23.49 | 23.61 | 23.30 | 23.36 | 00:00:00 | | 2004-10-20 | 3,910,500 | 23.35 | 23.48 | 23.21 | 23.35 | 00:00:00 | | 2004-10-21 | 4,283,300 | 23.23 | 23.43 | 23.01 | 23.25 | 00:00:00 | | 2004-10-22 | 4,858,900 | 23.20 | 23.56 | 23.19 | 23.38 | 00:00:00 | | 2004-10-25 | 6,339,200 | 23.38 | 23.43 | 22.85 | 22.95 | 00:00:00 | | 2004-10-26 | 5,211,300 | 22.94 | 23.30 | 22.92 | 23.30 | 00:00:00 | | 2004-10-27 | 6,639,100 | 23.30 | 24.01 | 23.25 | 23.96 | 00:00:00 | | 2004-10-28 | 4,006,500 | 23.96 | 24.17 | 23.71 | 24.01 | 00:00:00 | | 2004-10-29 | 10,507,600 | 23.85 | 23.92 | 23.10 | 23.43 | 00:00:00 | | 2004-11-01 | 5,530,300 | 23.73 | 23.73 | 23.07 | 23.36 | 00:00:00 | | 2004-11-02 | 8,104,600 | 23.00 | 23.54 | 23.00 | 23.18 | 00:00:00 | | 2004-11-03 | 9,885,200 | 23.90 | 24.00 | 23.50 | 23.76 | 00:00:00 | | 2004-11-04 | 7,857,900 | 23.70 | 23.76 | 22.75 | 23.73 | 00:00:00 | | 2004-11-05 | 6,105,600 | 23.73 | 24.08 | 23.72 | 23.90 | 00:00:00 | | 2004-11-08 | 4,730,500 | 23.97 | 24.02 | 23.74 | 23.85 | 00:00:00 | | 2004-11-09 | 4,998,700 | 23.85 | 24.01 | 23.65 | 23.95 | 00:00:00 | | 2004-11-10 | 6,794,300 | 23.95 | 24.26 | 23.80 | 24.18 | 00:00:00 | | 2004-11-11 | 3,774,700 | 24.25 | 24.40 | 24.10 | 24.27 | 00:00:00 | | 2004-11-12 | 4,713,100 | 24.27 | 24.37 | 24.02 | 24.36 | 00:00:00 | | 2004-11-15 | 5,011,100 | 24.43 | 24.44 | 24.00 | 24.31 | 00:00:00 | | 2004-11-16 | 4,382,500 | 24.34 | 24.34 | 24.10 | 24.18 | 00:00:00 | | 2004-11-17 | 5,470,600 | 24.25 | 24.34 | 24.16 | 24.29 | 00:00:00 | | 2004-11-18 | 7,567,300 | 24.23 | 24.25 | 23.66 | 23.80 | 00:00:00 | | 2004-11-19 | 7,069,000 | 23.90 | 23.90 | 23.35 | 23.50 | 00:00:00 | | 2004-11-22 | 4,986,600 | 23.30 | 23.58 | 23.26 | 23.47 | 00:00:00 | | 2004-11-23 | 4,548,100 | 23.59 | 23.63 | 23.31 | 23.45 | 00:00:00 | | 2004-11-24 | 4,284,000 | 23.44 | 23.58 | 23.40 | 23.44 | 00:00:00 | | 2004-11-26 | 2,917,300 | 23.40 | 23.70 | 23.37 | 23.37 | 00:00:00 | | 2004-11-29 | 4,944,700 | 23.53 | 23.70 | 23.40 | 23.55 | 00:00:00 | | 2004-11-30 | 5,390,000 | 23.55 | 23.63 | 23.38 | 23.50 | 00:00:00 | | 2004-12-01 | 4,933,200 | 23.51 | 23.82 | 23.45 | 23.73 | 00:00:00 | | 2004-12-02 | 5,680,900 | 23.74 | 24.16 | 23.60 | 24.16 | 00:00:00 | | 2004-12-03 | 4,682,800 | 24.19 | 24.28 | 23.83 | 23.93 | 00:00:00 | | 2004-12-06 | 5,690,800 | 24.10 | 24.11 | 23.72 | 23.94 | 00:00:00 | | 2004-12-07 | 4,821,400 | 23.94 | 24.03 | 23.67 | 23.70 | 00:00:00 | | 2004-12-08 | 6,969,400 | 23.77 | 23.86 | 23.58 | 23.76 | 00:00:00 | | 2004-12-09 | 5,862,600 | 23.77 | 23.78 | 23.44 | 23.65 | 00:00:00 | | 2004-12-10 | 5,679,700 | 24.04 | 24.31 | 23.47 | 23.81 | 00:00:00 | | 2004-12-13 | 6,451,200 | 23.84 | 24.22 | 23.71 | 24.20 | 00:00:00 | | 2004-12-14 | 4,729,400 | 23.98 | 24.32 | 23.98 | 24.32 | 00:00:00 | | 2004-12-15 | 11,833,500 | 24.25 | 25.12 | 24.21 | 25.03 | 00:00:00 | | 2004-12-16 | 13,159,900 | 25.05 | 25.74 | 25.03 | 25.56 | 00:00:00 | | 2004-12-17 | 12,917,000 | 24.94 | 25.38 | 24.70 | 25.22 | 00:00:00 | | 2004-12-20 | 9,054,800 | 25.24 | 25.44 | 25.00 | 25.17 | 00:00:00 | | 2004-12-21 | 5,870,400 | 25.15 | 25.35 | 25.04 | 25.31 | 00:00:00 | | 2004-12-22 | 5,988,900 | 25.40 | 25.60 | 25.18 | 25.55 | 00:00:00 | | 2004-12-23 | 5,374,300 | 25.50 | 25.84 | 25.50 | 25.83 | 00:00:00 | | 2004-12-27 | 4,904,300 | 25.83 | 25.88 | 25.42 | 25.43 | 00:00:00 | | 2004-12-28 | 4,459,200 | 25.50 | 25.69 | 25.40 | 25.63 | 00:00:00 | | 2004-12-29 | 3,228,000 | 25.51 | 25.68 | 25.51 | 25.60 | 00:00:00 | | 2004-12-30 | 3,771,700 | 25.57 | 25.71 | 25.51 | 25.65 | 00:00:00 | | 2004-12-31 | 2,966,400 | 25.65 | 25.70 | 25.52 | 25.62 | 00:00:00 | | 2005-01-03 | 4,997,300 | 25.57 | 25.67 | 25.35 | 25.43 | 00:00:00 | | 2005-01-04 | 5,681,300 | 25.60 | 25.61 | 25.01 | 25.15 | 00:00:00 | | 2005-01-05 | 5,606,300 | 25.00 | 25.02 | 24.74 | 24.79 | 00:00:00 | | 2005-01-06 | 4,703,100 | 24.77 | 24.87 | 24.70 | 24.75 | 00:00:00 | | 2005-01-07 | 6,235,100 | 24.75 | 24.89 | 24.58 | 24.74 | 00:00:00 | | 2005-01-10 | 5,643,100 | 24.61 | 25.05 | 24.52 | 24.98 | 00:00:00 | | 2005-01-11 | 4,803,600 | 24.77 | 24.86 | 24.44 | 24.60 | 00:00:00 | | 2005-01-12 | 5,220,600 | 24.53 | 24.70 | 24.45 | 24.66 | 00:00:00 | | 2005-01-13 | 3,854,100 | 24.52 | 24.60 | 24.38 | 24.40 | 00:00:00 | | 2005-01-14 | 3,997,500 | 24.30 | 24.45 | 24.25 | 24.43 | 00:00:00 | | 2005-01-18 | 7,414,200 | 24.30 | 24.56 | 24.14 | 24.43 | 00:00:00 | | 2005-01-19 | 6,193,400 | 24.55 | 24.67 | 24.46 | 24.52 | 00:00:00 | | 2005-01-20 | 9,309,900 | 24.32 | 24.48 | 24.09 | 24.44 | 00:00:00 | | 2005-01-21 | 7,082,600 | 24.39 | 24.61 | 24.14 | 24.17 | 00:00:00 | | 2005-01-24 | 4,772,500 | 24.22 | 24.33 | 23.90 | 23.94 | 00:00:00 | | 2005-01-25 | 7,200,800 | 23.94 | 24.02 | 23.79 | 23.99 | 00:00:00 | | 2005-01-26 | 5,312,500 | 24.04 | 24.26 | 23.98 | 24.10 | 00:00:00 | | 2005-01-27 | 5,505,600 | 24.50 | 24.50 | 23.86 | 24.09 | 00:00:00 | | 2005-01-28 | 11,046,200 | 23.95 | 24.08 | 23.27 | 23.46 | 00:00:00 | | 2005-01-31 | 7,712,300 | 23.47 | 23.72 | 23.25 | 23.44 | 00:00:00 | | 2005-02-01 | 5,706,600 | 23.50 | 23.76 | 23.32 | 23.66 | 00:00:00 | | 2005-02-02 | 6,164,300 | 23.85 | 24.20 | 23.70 | 24.00 | 00:00:00 | | 2005-02-03 | 3,239,400 | 23.85 | 23.94 | 23.75 | 23.84 | 00:00:00 | | 2005-02-04 | 4,191,300 | 23.84 | 24.15 | 23.72 | 24.12 | 00:00:00 | | 2005-02-07 | 4,754,600 | 24.05 | 24.25 | 23.98 | 24.15 | 00:00:00 | | 2005-02-08 | 5,551,100 | 24.20 | 24.20 | 23.86 | 24.00 | 00:00:00 | | 2005-02-09 | 4,456,600 | 24.06 | 24.09 | 23.65 | 23.68 | 00:00:00 | | 2005-02-10 | 4,056,000 | 23.69 | 23.80 | 23.60 | 23.77 | 00:00:00 | | 2005-02-11 | 5,111,800 | 23.84 | 24.18 | 23.69 | 24.10 | 00:00:00 | | 2005-02-14 | 3,662,800 | 24.17 | 24.18 | 23.86 | 24.13 | 00:00:00 | | 2005-02-15 | 4,373,500 | 24.08 | 24.09 | 23.82 | 23.93 | 00:00:00 | | 2005-02-16 | 4,810,000 | 24.08 | 24.28 | 23.91 | 24.01 | 00:00:00 | | 2005-02-17 | 4,064,400 | 24.05 | 24.14 | 23.92 | 23.92 | 00:00:00 | | 2005-02-18 | 7,326,300 | 23.93 | 24.45 | 23.90 | 24.36 | 00:00:00 | | 2005-02-22 | 9,041,600 | 24.45 | 25.07 | 24.32 | 24.36 | 00:00:00 | | 2005-02-23 | 6,371,800 | 24.72 | 24.92 | 24.53 | 24.87 | 00:00:00 | | 2005-02-24 | 3,639,200 | 24.88 | 24.88 | 24.52 | 24.74 | 00:00:00 | | 2005-02-25 | 3,895,400 | 24.74 | 25.07 | 24.62 | 24.93 | 00:00:00 | | 2005-02-28 | 7,359,100 | 24.94 | 25.19 | 24.80 | 25.03 | 00:00:00 | | 2005-03-01 | 7,287,100 | 24.96 | 26.00 | 24.90 | 25.29 | 00:00:00 | | 2005-03-02 | 5,027,500 | 25.20 | 25.42 | 25.08 | 25.16 | 00:00:00 | | 2005-03-03 | 5,168,700 | 25.16 | 25.27 | 24.77 | 25.06 | 00:00:00 | | 2005-03-04 | 3,443,800 | 25.11 | 25.22 | 24.95 | 25.00 | 00:00:00 | | 2005-03-07 | 4,401,100 | 24.92 | 25.23 | 24.89 | 24.99 | 00:00:00 | | 2005-03-08 | 6,122,600 | 24.90 | 25.00 | 24.75 | 25.00 | 00:00:00 | | 2005-03-09 | 6,610,600 | 24.81 | 24.92 | 24.57 | 24.72 | 00:00:00 | | 2005-03-10 | 4,260,200 | 24.72 | 25.04 | 24.71 | 24.87 | 00:00:00 | | 2005-03-11 | 3,731,000 | 24.97 | 25.27 | 24.74 | 24.75 | 00:00:00 | | 2005-03-14 | 4,104,400 | 24.69 | 24.80 | 24.50 | 24.75 | 00:00:00 | | 2005-03-15 | 4,844,900 | 24.75 | 24.78 | 24.46 | 24.47 | 00:00:00 | | 2005-03-16 | 5,057,900 | 24.30 | 24.46 | 24.17 | 24.25 | 00:00:00 | | 2005-03-17 | 4,613,700 | 24.25 | 24.28 | 24.03 | 24.16 | 00:00:00 | | 2005-03-18 | 8,277,700 | 24.06 | 24.45 | 23.96 | 24.43 | 00:00:00 | | 2005-03-21 | 3,471,100 | 24.44 | 24.44 | 24.11 | 24.22 | 00:00:00 | | 2005-03-22 | 9,033,800 | 25.00 | 25.10 | 24.68 | 24.71 | 00:00:00 | | 2005-03-23 | 8,928,600 | 24.78 | 25.42 | 24.77 | 25.32 | 00:00:00 | | 2005-03-24 | 5,876,000 | 25.32 | 25.48 | 24.96 | 25.02 | 00:00:00 | | 2005-03-28 | 4,274,300 | 25.02 | 25.35 | 25.02 | 25.05 | 00:00:00 | | 2005-03-29 | 6,236,700 | 25.05 | 25.33 | 24.97 | 25.07 | 00:00:00 | | 2005-03-30 | 8,501,000 | 25.25 | 25.54 | 25.08 | 25.54 | 00:00:00 | | 2005-03-31 | 6,316,800 | 25.52 | 25.60 | 25.16 | 25.46 | 00:00:00 | | 2005-04-01 | 6,347,100 | 25.50 | 25.58 | 24.82 | 24.94 | 00:00:00 | | 2005-04-04 | 5,292,500 | 25.05 | 25.40 | 24.96 | 25.30 | 00:00:00 | | 2005-04-05 | 4,767,400 | 25.40 | 25.58 | 25.25 | 25.49 | 00:00:00 | | 2005-04-06 | 4,403,600 | 25.49 | 25.57 | 25.22 | 25.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
