|
 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 | | 2005-09-26 | 4,869,600 | 24.20 | 24.36 | 24.05 | 24.13 | 00:00:00 | | 2005-09-27 | 5,449,700 | 24.02 | 24.25 | 24.01 | 24.15 | 00:00:00 | | 2005-09-28 | 5,675,800 | 24.20 | 24.30 | 24.00 | 24.07 | 00:00:00 | | 2005-09-29 | 6,588,800 | 23.99 | 24.08 | 23.90 | 24.04 | 00:00:00 | | 2005-09-30 | 4,536,300 | 23.98 | 24.15 | 23.92 | 24.06 | 00:00:00 | | 2005-10-03 | 5,874,400 | 23.97 | 24.20 | 23.84 | 23.95 | 00:00:00 | | 2005-10-04 | 6,745,200 | 23.98 | 24.08 | 23.80 | 23.86 | 00:00:00 | | 2005-10-05 | 9,240,200 | 23.63 | 23.68 | 23.11 | 23.17 | 00:00:00 | | 2005-10-06 | 8,747,300 | 23.19 | 23.40 | 22.92 | 23.18 | 00:00:00 | | 2005-10-07 | 14,588,700 | 23.33 | 23.33 | 22.85 | 23.00 | 00:00:00 | | 2005-10-10 | 5,801,800 | 23.00 | 23.02 | 22.57 | 22.80 | 00:00:00 | | 2005-10-11 | 7,040,800 | 22.90 | 22.92 | 22.45 | 22.56 | 00:00:00 | | 2005-10-12 | 9,589,300 | 22.65 | 23.10 | 22.26 | 22.52 | 00:00:00 | | 2005-10-13 | 4,542,100 | 22.38 | 22.75 | 22.25 | 22.45 | 00:00:00 | | 2005-10-14 | 4,911,000 | 22.42 | 22.60 | 22.06 | 22.31 | 00:00:00 | | 2005-10-17 | 6,834,600 | 22.43 | 22.52 | 22.26 | 22.48 | 00:00:00 | | 2005-10-18 | 5,640,700 | 22.48 | 22.55 | 22.20 | 22.22 | 00:00:00 | | 2005-10-19 | 8,446,600 | 22.19 | 22.27 | 21.83 | 22.05 | 00:00:00 | | 2005-10-20 | 12,065,700 | 21.92 | 21.97 | 21.58 | 21.67 | 00:00:00 | | 2005-10-21 | 8,553,900 | 21.70 | 21.89 | 21.36 | 21.45 | 00:00:00 | | 2005-10-24 | 5,861,400 | 21.55 | 21.70 | 21.45 | 21.64 | 00:00:00 | | 2005-10-25 | 9,598,800 | 21.55 | 21.93 | 21.55 | 21.65 | 00:00:00 | | 2005-10-26 | 9,558,800 | 21.68 | 21.78 | 21.60 | 21.71 | 00:00:00 | | 2005-10-27 | 7,932,400 | 21.75 | 21.78 | 21.65 | 21.67 | 00:00:00 | | 2005-10-28 | 16,844,000 | 20.80 | 21.14 | 20.70 | 21.14 | 00:00:00 | | 2005-10-31 | 9,587,300 | 21.02 | 21.44 | 21.01 | 21.17 | 00:00:00 | | 2005-11-01 | 7,122,600 | 21.17 | 21.25 | 20.98 | 21.03 | 00:00:00 | | 2005-11-02 | 10,146,400 | 21.00 | 21.10 | 20.90 | 21.03 | 00:00:00 | | 2005-11-03 | 7,055,600 | 21.13 | 21.28 | 20.94 | 21.18 | 00:00:00 | | 2005-11-04 | 6,513,700 | 21.23 | 21.37 | 21.17 | 21.32 | 00:00:00 | | 2005-11-07 | 8,218,000 | 21.35 | 21.42 | 20.98 | 21.30 | 00:00:00 | | 2005-11-08 | 5,935,500 | 21.25 | 21.56 | 21.24 | 21.43 | 00:00:00 | | 2005-11-09 | 7,240,700 | 21.39 | 21.66 | 21.32 | 21.62 | 00:00:00 | | 2005-11-10 | 7,975,000 | 21.55 | 21.86 | 21.55 | 21.75 | 00:00:00 | | 2005-11-11 | 11,086,700 | 21.37 | 22.14 | 21.15 | 22.09 | 00:00:00 | | 2005-11-14 | 8,494,900 | 21.96 | 22.00 | 21.67 | 21.74 | 00:00:00 | | 2005-11-15 | 6,099,000 | 21.65 | 21.75 | 21.52 | 21.75 | 00:00:00 | | 2005-11-16 | 9,946,400 | 21.82 | 21.90 | 21.48 | 21.85 | 00:00:00 | | 2005-11-17 | 9,571,600 | 21.85 | 22.14 | 21.77 | 21.97 | 00:00:00 | | 2005-11-18 | 8,460,800 | 22.15 | 22.38 | 22.04 | 22.30 | 00:00:00 | | 2005-11-21 | 6,521,800 | 22.25 | 22.31 | 22.02 | 22.29 | 00:00:00 | | 2005-11-22 | 6,250,600 | 22.10 | 22.36 | 22.02 | 22.34 | 00:00:00 | | 2005-11-23 | 5,755,500 | 22.26 | 22.46 | 22.16 | 22.40 | 00:00:00 | | 2005-11-25 | 3,014,100 | 22.41 | 22.45 | 22.16 | 22.26 | 00:00:00 | | 2005-11-28 | 11,444,600 | 22.25 | 22.25 | 22.03 | 22.11 | 00:00:00 | | 2005-11-29 | 7,843,400 | 22.10 | 22.17 | 21.82 | 21.90 | 00:00:00 | | 2005-11-30 | 7,068,400 | 21.92 | 21.94 | 21.59 | 21.59 | 00:00:00 | | 2005-12-01 | 8,652,500 | 21.74 | 21.80 | 21.54 | 21.63 | 00:00:00 | | 2005-12-02 | 8,270,400 | 21.53 | 21.93 | 21.44 | 21.88 | 00:00:00 | | 2005-12-05 | 5,714,100 | 21.79 | 21.87 | 21.70 | 21.80 | 00:00:00 | | 2005-12-06 | 7,365,600 | 21.78 | 21.88 | 21.61 | 21.63 | 00:00:00 | | 2005-12-07 | 7,781,300 | 21.55 | 21.75 | 21.45 | 21.54 | 00:00:00 | | 2005-12-08 | 6,267,700 | 21.60 | 21.74 | 21.50 | 21.66 | 00:00:00 | | 2005-12-09 | 7,026,900 | 21.66 | 21.77 | 21.35 | 21.42 | 00:00:00 | | 2005-12-12 | 6,613,900 | 21.41 | 21.55 | 21.13 | 21.33 | 00:00:00 | | 2005-12-13 | 7,895,900 | 21.20 | 21.61 | 21.20 | 21.55 | 00:00:00 | | 2005-12-14 | 11,634,600 | 21.63 | 21.96 | 21.58 | 21.94 | 00:00:00 | | 2005-12-15 | 8,335,000 | 21.85 | 22.03 | 21.81 | 21.86 | 00:00:00 | | 2005-12-16 | 10,300,400 | 21.92 | 22.12 | 21.80 | 22.02 | 00:00:00 | | 2005-12-19 | 13,666,500 | 22.63 | 23.00 | 22.47 | 22.49 | 00:00:00 | | 2005-12-20 | 8,348,400 | 22.54 | 22.54 | 22.14 | 22.44 | 00:00:00 | | 2005-12-21 | 6,981,300 | 22.52 | 22.69 | 22.41 | 22.63 | 00:00:00 | | 2005-12-22 | 7,371,000 | 22.45 | 22.89 | 22.43 | 22.87 | 00:00:00 | | 2005-12-23 | 5,509,400 | 22.87 | 22.98 | 22.78 | 22.94 | 00:00:00 | | 2005-12-27 | 12,422,300 | 23.68 | 23.77 | 22.95 | 23.09 | 00:00:00 | | 2005-12-28 | 7,852,300 | 23.09 | 23.17 | 22.89 | 22.90 | 00:00:00 | | 2005-12-29 | 7,686,600 | 22.90 | 23.27 | 22.90 | 23.13 | 00:00:00 | | 2005-12-30 | 7,753,700 | 23.01 | 23.13 | 22.90 | 22.98 | 00:00:00 | | 2006-01-03 | 10,139,200 | 23.25 | 23.27 | 22.92 | 23.24 | 00:00:00 | | 2006-01-04 | 13,466,300 | 22.85 | 23.02 | 22.53 | 22.63 | 00:00:00 | | 2006-01-05 | 8,628,900 | 22.56 | 22.82 | 22.54 | 22.63 | 00:00:00 | | 2006-01-06 | 7,369,800 | 22.63 | 22.81 | 22.61 | 22.78 | 00:00:00 | | 2006-01-09 | 7,045,900 | 22.80 | 22.85 | 22.53 | 22.84 | 00:00:00 | | 2006-01-10 | 7,172,200 | 22.67 | 22.74 | 22.48 | 22.61 | 00:00:00 | | 2006-01-11 | 9,717,500 | 22.60 | 22.63 | 22.41 | 22.51 | 00:00:00 | | 2006-01-12 | 6,198,400 | 22.51 | 22.58 | 22.37 | 22.46 | 00:00:00 | | 2006-01-13 | 11,695,300 | 22.46 | 22.50 | 22.20 | 22.42 | 00:00:00 | | 2006-01-17 | 8,303,800 | 22.30 | 22.50 | 22.21 | 22.30 | 00:00:00 | | 2006-01-18 | 7,643,200 | 22.15 | 22.25 | 22.05 | 22.18 | 00:00:00 | | 2006-01-19 | 9,989,300 | 22.20 | 22.63 | 22.08 | 22.56 | 00:00:00 | | 2006-01-20 | 12,284,300 | 22.58 | 22.64 | 22.26 | 22.33 | 00:00:00 | | 2006-01-23 | 9,454,100 | 22.25 | 22.35 | 22.02 | 22.10 | 00:00:00 | | 2006-01-24 | 26,170,200 | 22.01 | 22.16 | 21.21 | 21.33 | 00:00:00 | | 2006-01-25 | 21,488,700 | 21.50 | 21.98 | 21.24 | 21.97 | 00:00:00 | | 2006-01-26 | 26,956,300 | 22.05 | 23.03 | 22.00 | 22.62 | 00:00:00 | | 2006-01-27 | 11,715,700 | 22.55 | 23.06 | 22.44 | 22.99 | 00:00:00 | | 2006-01-30 | 7,404,400 | 22.98 | 22.99 | 22.59 | 22.83 | 00:00:00 | | 2006-01-31 | 7,402,500 | 22.94 | 22.94 | 22.61 | 22.79 | 00:00:00 | | 2006-02-01 | 10,009,800 | 22.79 | 23.18 | 22.71 | 23.02 | 00:00:00 | | 2006-02-02 | 10,274,500 | 23.02 | 23.02 | 22.32 | 22.56 | 00:00:00 | | 2006-02-03 | 15,843,700 | 22.50 | 22.77 | 22.22 | 22.26 | 00:00:00 | | 2006-02-06 | 10,052,700 | 22.47 | 22.57 | 22.30 | 22.37 | 00:00:00 | | 2006-02-07 | 7,636,600 | 22.30 | 22.70 | 22.27 | 22.46 | 00:00:00 | | 2006-02-08 | 6,965,600 | 22.35 | 22.79 | 22.35 | 22.74 | 00:00:00 | | 2006-02-09 | 6,710,600 | 22.70 | 22.81 | 22.53 | 22.59 | 00:00:00 | | 2006-02-10 | 6,934,300 | 22.48 | 22.56 | 22.22 | 22.40 | 00:00:00 | | 2006-02-13 | 9,585,100 | 22.30 | 22.91 | 22.18 | 22.91 | 00:00:00 | | 2006-02-14 | 8,127,300 | 22.75 | 22.94 | 22.62 | 22.91 | 00:00:00 | | 2006-02-15 | 10,015,800 | 22.80 | 23.28 | 22.80 | 23.10 | 00:00:00 | | 2006-02-16 | 6,960,400 | 22.95 | 23.10 | 22.75 | 22.99 | 00:00:00 | | 2006-02-17 | 6,068,200 | 22.87 | 23.13 | 22.75 | 23.08 | 00:00:00 | | 2006-02-21 | 8,633,600 | 23.08 | 23.38 | 22.80 | 22.88 | 00:00:00 | | 2006-02-22 | 7,655,400 | 22.98 | 23.41 | 22.85 | 23.36 | 00:00:00 | | 2006-02-23 | 6,627,600 | 23.20 | 23.44 | 23.15 | 23.20 | 00:00:00 | | 2006-02-24 | 5,517,400 | 23.17 | 23.29 | 22.90 | 22.97 | 00:00:00 | | 2006-02-27 | 5,496,600 | 23.01 | 23.40 | 23.01 | 23.21 | 00:00:00 | | 2006-02-28 | 9,112,500 | 23.05 | 23.27 | 23.00 | 23.10 | 00:00:00 | | 2006-03-01 | 7,791,600 | 23.00 | 23.14 | 22.73 | 22.77 | 00:00:00 | | 2006-03-02 | 5,165,400 | 22.80 | 22.89 | 22.68 | 22.75 | 00:00:00 | | 2006-03-03 | 8,396,800 | 22.57 | 23.01 | 22.57 | 22.90 | 00:00:00 | | 2006-03-06 | 4,829,600 | 22.93 | 23.01 | 22.74 | 22.81 | 00:00:00 | | 2006-03-07 | 6,859,200 | 22.81 | 22.92 | 22.53 | 22.59 | 00:00:00 | | 2006-03-08 | 4,432,400 | 22.64 | 22.85 | 22.56 | 22.83 | 00:00:00 | | 2006-03-09 | 6,886,800 | 22.83 | 22.88 | 22.57 | 22.70 | 00:00:00 | | 2006-03-10 | 5,371,800 | 22.90 | 23.02 | 22.78 | 22.91 | 00:00:00 | | 2006-03-13 | 6,930,800 | 22.91 | 22.96 | 22.74 | 22.94 | 00:00:00 | | 2006-03-14 | 8,171,200 | 22.82 | 22.93 | 22.75 | 22.91 | 00:00:00 | | 2006-03-15 | 6,903,400 | 22.83 | 22.91 | 22.75 | 22.77 | 00:00:00 | | 2006-03-16 | 6,223,300 | 22.85 | 22.88 | 22.73 | 22.82 | 00:00:00 | | 2006-03-17 | 7,665,500 | 22.98 | 23.04 | 22.77 | 22.92 | 00:00:00 | | 2006-03-20 | 4,750,100 | 23.00 | 23.15 | 22.93 | 23.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
