|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,403,600 | 25.49 | 25.57 | 25.22 | 25.28 | 00:00:00 | | 2005-04-07 | 4,097,600 | 25.28 | 25.61 | 25.20 | 25.61 | 00:00:00 | | 2005-04-08 | 4,347,400 | 25.58 | 25.67 | 25.22 | 25.27 | 00:00:00 | | 2005-04-11 | 3,622,100 | 25.17 | 25.27 | 25.09 | 25.09 | 00:00:00 | | 2005-04-12 | 4,170,100 | 24.96 | 25.35 | 24.90 | 25.32 | 00:00:00 | | 2005-04-13 | 9,807,000 | 25.20 | 25.99 | 25.16 | 25.78 | 00:00:00 | | 2005-04-14 | 11,495,600 | 25.73 | 26.21 | 25.59 | 25.82 | 00:00:00 | | 2005-04-15 | 13,931,600 | 26.55 | 26.56 | 25.90 | 25.95 | 00:00:00 | | 2005-04-18 | 6,720,900 | 25.96 | 26.07 | 25.44 | 25.68 | 00:00:00 | | 2005-04-19 | 4,944,700 | 25.64 | 25.93 | 25.40 | 25.63 | 00:00:00 | | 2005-04-20 | 5,979,300 | 25.56 | 25.88 | 25.48 | 25.55 | 00:00:00 | | 2005-04-21 | 4,223,000 | 25.75 | 25.90 | 25.70 | 25.75 | 00:00:00 | | 2005-04-22 | 3,752,000 | 25.60 | 25.95 | 25.52 | 25.71 | 00:00:00 | | 2005-04-25 | 3,588,900 | 25.80 | 25.96 | 25.74 | 25.86 | 00:00:00 | | 2005-04-26 | 4,795,000 | 25.70 | 25.83 | 25.61 | 25.69 | 00:00:00 | | 2005-04-27 | 3,845,500 | 25.75 | 25.89 | 25.65 | 25.76 | 00:00:00 | | 2005-04-28 | 6,366,300 | 25.25 | 25.80 | 25.24 | 25.70 | 00:00:00 | | 2005-04-29 | 6,365,400 | 25.69 | 26.08 | 25.50 | 26.00 | 00:00:00 | | 2005-05-02 | 3,988,500 | 26.18 | 26.25 | 25.94 | 26.08 | 00:00:00 | | 2005-05-03 | 5,572,200 | 26.15 | 26.48 | 26.01 | 26.45 | 00:00:00 | | 2005-05-04 | 4,882,400 | 26.45 | 26.60 | 26.21 | 26.48 | 00:00:00 | | 2005-05-05 | 4,251,800 | 26.41 | 26.41 | 25.93 | 26.12 | 00:00:00 | | 2005-05-06 | 3,100,200 | 26.22 | 26.45 | 25.91 | 25.98 | 00:00:00 | | 2005-05-09 | 3,830,800 | 25.75 | 25.94 | 25.61 | 25.94 | 00:00:00 | | 2005-05-10 | 5,965,000 | 25.70 | 25.70 | 25.30 | 25.57 | 00:00:00 | | 2005-05-11 | 7,001,200 | 25.49 | 25.70 | 25.37 | 25.43 | 00:00:00 | | 2005-05-12 | 5,782,400 | 25.49 | 25.64 | 25.21 | 25.39 | 00:00:00 | | 2005-05-13 | 5,253,700 | 25.40 | 25.40 | 25.03 | 25.30 | 00:00:00 | | 2005-05-16 | 3,401,300 | 25.34 | 25.53 | 25.31 | 25.46 | 00:00:00 | | 2005-05-17 | 3,135,500 | 25.30 | 25.54 | 25.18 | 25.52 | 00:00:00 | | 2005-05-18 | 4,478,900 | 25.60 | 25.65 | 25.32 | 25.39 | 00:00:00 | | 2005-05-19 | 3,249,700 | 25.38 | 25.46 | 25.27 | 25.45 | 00:00:00 | | 2005-05-20 | 6,298,500 | 25.50 | 25.91 | 25.36 | 25.73 | 00:00:00 | | 2005-05-23 | 4,253,400 | 25.72 | 25.96 | 25.60 | 25.89 | 00:00:00 | | 2005-05-24 | 3,610,600 | 25.90 | 26.01 | 25.72 | 25.86 | 00:00:00 | | 2005-05-25 | 3,693,400 | 25.73 | 25.85 | 25.51 | 25.60 | 00:00:00 | | 2005-05-26 | 3,715,000 | 25.60 | 25.69 | 25.42 | 25.60 | 00:00:00 | | 2005-05-27 | 2,388,200 | 25.40 | 25.57 | 25.38 | 25.53 | 00:00:00 | | 2005-05-31 | 3,879,000 | 25.40 | 25.50 | 25.25 | 25.36 | 00:00:00 | | 2005-06-01 | 3,479,000 | 25.36 | 25.70 | 25.25 | 25.48 | 00:00:00 | | 2005-06-02 | 3,431,600 | 25.40 | 25.51 | 25.34 | 25.50 | 00:00:00 | | 2005-06-03 | 4,183,900 | 25.35 | 25.42 | 25.01 | 25.22 | 00:00:00 | | 2005-06-06 | 3,262,000 | 25.17 | 25.44 | 25.14 | 25.42 | 00:00:00 | | 2005-06-07 | 3,805,400 | 25.37 | 25.51 | 25.19 | 25.22 | 00:00:00 | | 2005-06-08 | 5,365,200 | 25.31 | 25.36 | 24.96 | 25.05 | 00:00:00 | | 2005-06-09 | 4,806,500 | 25.04 | 25.13 | 24.87 | 25.07 | 00:00:00 | | 2005-06-10 | 3,159,400 | 25.10 | 25.20 | 24.71 | 24.99 | 00:00:00 | | 2005-06-13 | 5,594,500 | 25.22 | 25.54 | 25.14 | 25.32 | 00:00:00 | | 2005-06-14 | 3,238,700 | 25.31 | 25.58 | 25.27 | 25.46 | 00:00:00 | | 2005-06-15 | 3,786,700 | 25.46 | 25.53 | 25.12 | 25.20 | 00:00:00 | | 2005-06-16 | 3,920,900 | 25.20 | 25.31 | 25.05 | 25.26 | 00:00:00 | | 2005-06-17 | 6,814,500 | 25.53 | 25.53 | 25.18 | 25.43 | 00:00:00 | | 2005-06-20 | 4,881,200 | 25.29 | 25.69 | 25.26 | 25.60 | 00:00:00 | | 2005-06-21 | 3,658,900 | 25.60 | 25.79 | 25.56 | 25.71 | 00:00:00 | | 2005-06-22 | 5,422,200 | 25.79 | 25.80 | 25.42 | 25.63 | 00:00:00 | | 2005-06-23 | 4,579,000 | 25.60 | 25.79 | 25.48 | 25.48 | 00:00:00 | | 2005-06-24 | 4,568,500 | 25.48 | 25.52 | 25.23 | 25.24 | 00:00:00 | | 2005-06-27 | 4,524,800 | 25.21 | 25.24 | 24.89 | 24.90 | 00:00:00 | | 2005-06-28 | 5,905,700 | 25.09 | 25.43 | 24.98 | 25.28 | 00:00:00 | | 2005-06-29 | 5,392,900 | 25.25 | 25.42 | 25.17 | 25.21 | 00:00:00 | | 2005-06-30 | 6,283,200 | 25.10 | 25.21 | 24.91 | 24.98 | 00:00:00 | | 2005-07-01 | 4,038,900 | 25.28 | 25.36 | 24.99 | 25.20 | 00:00:00 | | 2005-07-05 | 5,126,900 | 25.24 | 25.28 | 25.04 | 25.27 | 00:00:00 | | 2005-07-06 | 3,806,600 | 25.20 | 25.25 | 24.88 | 24.88 | 00:00:00 | | 2005-07-07 | 5,234,300 | 24.57 | 24.75 | 24.48 | 24.60 | 00:00:00 | | 2005-07-08 | 4,006,900 | 24.59 | 24.95 | 24.50 | 24.91 | 00:00:00 | | 2005-07-11 | 3,874,700 | 24.93 | 24.94 | 24.70 | 24.94 | 00:00:00 | | 2005-07-12 | 4,064,600 | 24.80 | 24.99 | 24.68 | 24.90 | 00:00:00 | | 2005-07-13 | 3,523,100 | 24.99 | 25.00 | 24.81 | 24.90 | 00:00:00 | | 2005-07-14 | 3,961,700 | 24.91 | 25.32 | 24.90 | 25.07 | 00:00:00 | | 2005-07-15 | 5,528,300 | 25.07 | 25.35 | 25.03 | 25.24 | 00:00:00 | | 2005-07-18 | 3,115,400 | 25.13 | 25.31 | 25.10 | 25.13 | 00:00:00 | | 2005-07-19 | 2,889,900 | 25.19 | 25.30 | 25.06 | 25.10 | 00:00:00 | | 2005-07-20 | 3,354,100 | 25.01 | 25.39 | 25.00 | 25.26 | 00:00:00 | | 2005-07-21 | 3,526,900 | 25.16 | 25.24 | 24.98 | 24.98 | 00:00:00 | | 2005-07-22 | 2,950,400 | 24.96 | 25.05 | 24.80 | 24.95 | 00:00:00 | | 2005-07-25 | 3,660,100 | 24.90 | 24.98 | 24.74 | 24.79 | 00:00:00 | | 2005-07-26 | 4,111,600 | 24.88 | 25.00 | 24.75 | 24.76 | 00:00:00 | | 2005-07-27 | 4,512,600 | 24.76 | 25.11 | 24.75 | 25.10 | 00:00:00 | | 2005-07-28 | 7,732,100 | 25.25 | 25.47 | 25.15 | 25.17 | 00:00:00 | | 2005-07-29 | 5,771,300 | 25.23 | 25.25 | 24.97 | 24.98 | 00:00:00 | | 2005-08-01 | 6,237,500 | 25.13 | 25.15 | 24.90 | 25.04 | 00:00:00 | | 2005-08-02 | 4,878,700 | 25.21 | 25.23 | 24.96 | 25.00 | 00:00:00 | | 2005-08-03 | 3,637,300 | 24.95 | 25.13 | 24.90 | 25.10 | 00:00:00 | | 2005-08-04 | 3,046,300 | 25.10 | 25.12 | 24.95 | 25.03 | 00:00:00 | | 2005-08-05 | 3,209,700 | 24.92 | 25.04 | 24.82 | 24.85 | 00:00:00 | | 2005-08-08 | 2,265,100 | 24.95 | 24.96 | 24.74 | 24.79 | 00:00:00 | | 2005-08-09 | 5,267,800 | 24.84 | 25.11 | 24.76 | 25.11 | 00:00:00 | | 2005-08-10 | 5,063,300 | 25.08 | 25.20 | 24.99 | 25.08 | 00:00:00 | | 2005-08-11 | 3,098,900 | 25.06 | 25.22 | 24.94 | 25.11 | 00:00:00 | | 2005-08-12 | 3,169,300 | 24.98 | 25.08 | 24.85 | 25.00 | 00:00:00 | | 2005-08-15 | 3,120,500 | 24.95 | 25.00 | 24.82 | 24.86 | 00:00:00 | | 2005-08-16 | 5,595,700 | 24.82 | 24.88 | 24.71 | 24.81 | 00:00:00 | | 2005-08-17 | 4,224,500 | 24.81 | 25.01 | 24.74 | 24.93 | 00:00:00 | | 2005-08-18 | 4,120,600 | 24.82 | 24.99 | 24.81 | 24.88 | 00:00:00 | | 2005-08-19 | 5,266,200 | 24.94 | 24.98 | 24.67 | 24.68 | 00:00:00 | | 2005-08-22 | 6,040,900 | 24.66 | 24.81 | 24.49 | 24.74 | 00:00:00 | | 2005-08-23 | 5,313,400 | 24.75 | 24.75 | 24.35 | 24.42 | 00:00:00 | | 2005-08-24 | 5,393,800 | 24.42 | 24.55 | 24.19 | 24.26 | 00:00:00 | | 2005-08-25 | 3,755,800 | 24.25 | 24.31 | 24.05 | 24.12 | 00:00:00 | | 2005-08-26 | 4,413,500 | 24.22 | 24.22 | 23.96 | 23.97 | 00:00:00 | | 2005-08-29 | 5,746,900 | 23.87 | 24.22 | 23.80 | 24.15 | 00:00:00 | | 2005-08-30 | 3,988,500 | 24.12 | 24.23 | 23.93 | 24.06 | 00:00:00 | | 2005-08-31 | 6,280,200 | 24.13 | 24.49 | 23.93 | 24.47 | 00:00:00 | | 2005-09-01 | 4,385,500 | 24.47 | 24.62 | 24.29 | 24.41 | 00:00:00 | | 2005-09-02 | 3,916,100 | 24.55 | 24.64 | 24.29 | 24.46 | 00:00:00 | | 2005-09-06 | 6,723,400 | 24.60 | 25.01 | 24.60 | 24.95 | 00:00:00 | | 2005-09-07 | 6,327,900 | 25.10 | 25.20 | 25.01 | 25.17 | 00:00:00 | | 2005-09-08 | 7,023,000 | 24.95 | 25.09 | 24.76 | 24.88 | 00:00:00 | | 2005-09-09 | 6,902,300 | 24.88 | 25.49 | 24.78 | 25.11 | 00:00:00 | | 2005-09-12 | 9,558,300 | 25.13 | 25.15 | 24.71 | 24.73 | 00:00:00 | | 2005-09-13 | 6,883,100 | 24.90 | 24.90 | 24.70 | 24.86 | 00:00:00 | | 2005-09-14 | 4,101,800 | 24.89 | 24.98 | 24.60 | 24.74 | 00:00:00 | | 2005-09-15 | 4,355,200 | 24.75 | 24.81 | 24.57 | 24.60 | 00:00:00 | | 2005-09-16 | 9,275,500 | 24.72 | 25.02 | 24.71 | 25.01 | 00:00:00 | | 2005-09-19 | 5,918,100 | 24.90 | 25.00 | 24.56 | 24.70 | 00:00:00 | | 2005-09-20 | 4,614,200 | 24.56 | 24.65 | 24.50 | 24.55 | 00:00:00 | | 2005-09-21 | 6,101,200 | 24.42 | 24.53 | 24.28 | 24.31 | 00:00:00 | | 2005-09-22 | 4,820,800 | 24.21 | 24.47 | 24.13 | 24.17 | 00:00:00 | | 2005-09-23 | 3,845,700 | 24.06 | 24.28 | 24.01 | 24.20 | 00:00:00 | | 2005-09-26 | 4,869,600 | 24.20 | 24.36 | 24.05 | 24.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
