|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 4,750,100 | 23.00 | 23.15 | 22.93 | 23.01 | 00:00:00 | | 2006-03-21 | 4,658,700 | 23.00 | 23.06 | 22.76 | 22.83 | 00:00:00 | | 2006-03-22 | 49,669,800 | 25.77 | 25.95 | 25.00 | 25.24 | 00:00:00 | | 2006-03-23 | 13,195,500 | 25.30 | 25.65 | 25.14 | 25.50 | 00:00:00 | | 2006-03-24 | 11,391,900 | 25.45 | 25.71 | 25.32 | 25.52 | 00:00:00 | | 2006-03-27 | 10,650,800 | 25.39 | 25.39 | 25.03 | 25.11 | 00:00:00 | | 2006-03-28 | 7,502,300 | 25.07 | 25.26 | 24.84 | 24.89 | 00:00:00 | | 2006-03-29 | 5,967,300 | 24.88 | 25.22 | 24.88 | 24.94 | 00:00:00 | | 2006-03-30 | 6,485,600 | 24.87 | 25.09 | 24.69 | 24.95 | 00:00:00 | | 2006-03-31 | 8,032,500 | 24.90 | 25.03 | 24.56 | 24.61 | 00:00:00 | | 2006-04-03 | 8,060,500 | 24.75 | 24.97 | 24.60 | 24.71 | 00:00:00 | | 2006-04-04 | 7,644,200 | 24.72 | 24.85 | 24.53 | 24.75 | 00:00:00 | | 2006-04-05 | 5,668,200 | 24.50 | 24.65 | 24.44 | 24.54 | 00:00:00 | | 2006-04-06 | 8,311,400 | 24.50 | 24.85 | 24.40 | 24.81 | 00:00:00 | | 2006-04-07 | 7,674,200 | 24.60 | 24.89 | 24.43 | 24.51 | 00:00:00 | | 2006-04-10 | 6,736,400 | 24.47 | 24.50 | 24.11 | 24.27 | 00:00:00 | | 2006-04-11 | 6,289,500 | 24.28 | 24.37 | 23.90 | 24.16 | 00:00:00 | | 2006-04-12 | 5,026,600 | 24.17 | 24.22 | 24.00 | 24.06 | 00:00:00 | | 2006-04-13 | 3,982,500 | 24.12 | 24.19 | 23.93 | 24.04 | 00:00:00 | | 2006-04-17 | 6,651,400 | 24.13 | 24.48 | 24.07 | 24.45 | 00:00:00 | | 2006-04-18 | 7,573,300 | 24.47 | 24.90 | 24.47 | 24.83 | 00:00:00 | | 2006-04-19 | 6,498,800 | 24.83 | 25.00 | 24.45 | 24.73 | 00:00:00 | | 2006-04-20 | 5,448,200 | 24.83 | 25.00 | 24.50 | 24.69 | 00:00:00 | | 2006-04-21 | 5,841,600 | 24.90 | 25.00 | 24.70 | 24.80 | 00:00:00 | | 2006-04-24 | 7,738,100 | 24.70 | 24.89 | 24.40 | 24.59 | 00:00:00 | | 2006-04-25 | 6,762,300 | 24.60 | 24.92 | 24.57 | 24.69 | 00:00:00 | | 2006-04-26 | 7,055,600 | 24.84 | 25.06 | 24.78 | 24.97 | 00:00:00 | | 2006-04-27 | 7,075,000 | 24.95 | 25.39 | 24.88 | 25.27 | 00:00:00 | | 2006-04-28 | 8,680,700 | 25.30 | 25.55 | 25.12 | 25.38 | 00:00:00 | | 2006-05-01 | 6,955,000 | 25.53 | 25.55 | 24.90 | 25.00 | 00:00:00 | | 2006-05-02 | 5,672,500 | 25.13 | 25.13 | 24.79 | 24.99 | 00:00:00 | | 2006-05-03 | 4,711,500 | 24.90 | 25.10 | 24.80 | 24.89 | 00:00:00 | | 2006-05-04 | 4,296,500 | 24.94 | 25.10 | 24.91 | 25.03 | 00:00:00 | | 2006-05-05 | 4,937,700 | 25.19 | 25.41 | 25.02 | 25.28 | 00:00:00 | | 2006-05-08 | 6,313,200 | 25.30 | 25.32 | 25.04 | 25.11 | 00:00:00 | | 2006-05-09 | 4,204,600 | 25.09 | 25.14 | 24.95 | 25.06 | 00:00:00 | | 2006-05-10 | 4,483,600 | 25.02 | 25.10 | 24.90 | 24.95 | 00:00:00 | | 2006-05-11 | 6,656,200 | 24.86 | 25.03 | 24.54 | 24.62 | 00:00:00 | | 2006-05-12 | 5,839,300 | 24.57 | 24.75 | 24.25 | 24.29 | 00:00:00 | | 2006-05-15 | 4,810,700 | 24.24 | 24.75 | 24.23 | 24.46 | 00:00:00 | | 2006-05-16 | 5,802,900 | 24.38 | 24.97 | 24.38 | 24.57 | 00:00:00 | | 2006-05-17 | 5,648,900 | 24.40 | 24.71 | 24.05 | 24.13 | 00:00:00 | | 2006-05-18 | 5,582,600 | 24.01 | 24.55 | 23.21 | 24.15 | 00:00:00 | | 2006-05-19 | 5,637,300 | 24.27 | 24.27 | 23.86 | 24.17 | 00:00:00 | | 2006-05-22 | 5,554,500 | 24.02 | 24.47 | 23.85 | 23.86 | 00:00:00 | | 2006-05-23 | 5,293,900 | 23.82 | 24.20 | 23.76 | 23.99 | 00:00:00 | | 2006-05-24 | 6,785,900 | 24.01 | 24.30 | 23.93 | 23.97 | 00:00:00 | | 2006-05-25 | 5,438,700 | 24.07 | 24.68 | 24.04 | 24.61 | 00:00:00 | | 2006-05-26 | 4,917,000 | 24.64 | 25.00 | 24.62 | 24.95 | 00:00:00 | | 2006-05-30 | 7,528,600 | 25.00 | 25.08 | 24.52 | 24.56 | 00:00:00 | | 2006-05-31 | 7,384,400 | 24.52 | 24.70 | 24.35 | 24.55 | 00:00:00 | | 2006-06-01 | 6,569,700 | 24.56 | 25.25 | 24.51 | 25.15 | 00:00:00 | | 2006-06-02 | 6,129,400 | 25.10 | 25.40 | 24.95 | 25.27 | 00:00:00 | | 2006-06-05 | 7,308,400 | 25.12 | 25.41 | 25.09 | 25.16 | 00:00:00 | | 2006-06-06 | 5,364,600 | 25.10 | 25.27 | 24.83 | 25.00 | 00:00:00 | | 2006-06-07 | 3,971,500 | 25.01 | 25.17 | 24.88 | 24.90 | 00:00:00 | | 2006-06-08 | 9,371,500 | 24.75 | 25.32 | 24.71 | 25.25 | 00:00:00 | | 2006-06-09 | 4,892,000 | 25.20 | 25.27 | 24.91 | 24.95 | 00:00:00 | | 2006-06-12 | 5,750,900 | 25.04 | 25.10 | 24.48 | 24.48 | 00:00:00 | | 2006-06-13 | 9,263,500 | 24.53 | 25.15 | 24.48 | 24.82 | 00:00:00 | | 2006-06-14 | 7,804,900 | 24.77 | 24.90 | 24.54 | 24.75 | 00:00:00 | | 2006-06-15 | 8,131,400 | 24.80 | 25.29 | 24.80 | 25.27 | 00:00:00 | | 2006-06-16 | 6,911,700 | 25.11 | 25.29 | 25.08 | 25.18 | 00:00:00 | | 2006-06-19 | 6,140,600 | 25.33 | 25.51 | 25.15 | 25.42 | 00:00:00 | | 2006-06-20 | 8,057,700 | 25.40 | 25.65 | 25.30 | 25.56 | 00:00:00 | | 2006-06-21 | 7,205,200 | 25.56 | 25.97 | 25.53 | 25.72 | 00:00:00 | | 2006-06-22 | 7,485,600 | 25.69 | 25.75 | 25.26 | 25.63 | 00:00:00 | | 2006-06-23 | 5,751,300 | 25.53 | 25.76 | 25.38 | 25.51 | 00:00:00 | | 2006-06-26 | 7,566,600 | 25.51 | 25.84 | 25.22 | 25.72 | 00:00:00 | | 2006-06-27 | 7,418,300 | 25.73 | 25.76 | 25.22 | 25.29 | 00:00:00 | | 2006-06-28 | 4,779,400 | 25.35 | 25.62 | 25.20 | 25.25 | 00:00:00 | | 2006-06-29 | 9,393,900 | 25.65 | 25.79 | 25.41 | 25.70 | 00:00:00 | | 2006-06-30 | 6,563,900 | 25.75 | 25.92 | 25.61 | 25.86 | 00:00:00 | | 2006-07-03 | 2,943,900 | 25.86 | 25.88 | 25.70 | 25.74 | 00:00:00 | | 2006-07-05 | 6,704,900 | 25.28 | 25.59 | 25.15 | 25.22 | 00:00:00 | | 2006-07-06 | 7,293,300 | 25.22 | 25.45 | 25.22 | 25.39 | 00:00:00 | | 2006-07-07 | 5,259,200 | 25.29 | 25.62 | 25.29 | 25.33 | 00:00:00 | | 2006-07-10 | 3,790,300 | 25.33 | 25.46 | 25.27 | 25.38 | 00:00:00 | | 2006-07-11 | 4,796,900 | 25.39 | 25.58 | 25.12 | 25.48 | 00:00:00 | | 2006-07-12 | 5,298,900 | 25.56 | 25.56 | 25.03 | 25.08 | 00:00:00 | | 2006-07-13 | 6,491,100 | 25.13 | 25.25 | 24.64 | 24.78 | 00:00:00 | | 2006-07-14 | 4,083,300 | 24.70 | 24.88 | 24.42 | 24.56 | 00:00:00 | | 2006-07-17 | 2,896,200 | 24.56 | 24.85 | 24.50 | 24.66 | 00:00:00 | | 2006-07-18 | 3,961,300 | 24.60 | 24.80 | 24.34 | 24.63 | 00:00:00 | | 2006-07-19 | 8,316,400 | 24.80 | 25.78 | 24.76 | 25.55 | 00:00:00 | | 2006-07-20 | 6,852,900 | 25.60 | 25.89 | 25.43 | 25.64 | 00:00:00 | | 2006-07-21 | 5,693,400 | 25.72 | 25.79 | 25.31 | 25.51 | 00:00:00 | | 2006-07-24 | 8,427,100 | 25.70 | 26.09 | 25.55 | 25.96 | 00:00:00 | | 2006-07-25 | 6,813,500 | 25.95 | 26.14 | 25.76 | 25.89 | 00:00:00 | | 2006-07-26 | 9,135,700 | 25.90 | 26.11 | 25.84 | 25.99 | 00:00:00 | | 2006-07-27 | 29,396,100 | 25.10 | 25.20 | 23.72 | 24.04 | 00:00:00 | | 2006-07-28 | 15,710,600 | 24.04 | 24.80 | 23.82 | 24.47 | 00:00:00 | | 2006-07-31 | 16,576,200 | 23.95 | 24.57 | 23.88 | 23.97 | 00:00:00 | | 2006-08-01 | 9,145,000 | 23.98 | 23.98 | 23.44 | 23.80 | 00:00:00 | | 2006-08-02 | 7,329,700 | 23.85 | 23.87 | 23.56 | 23.69 | 00:00:00 | | 2006-08-03 | 5,055,300 | 23.69 | 23.85 | 23.56 | 23.79 | 00:00:00 | | 2006-08-04 | 36,909,800 | 23.00 | 23.00 | 21.75 | 22.75 | 00:00:00 | | 2006-08-07 | 18,562,800 | 22.61 | 23.01 | 22.54 | 22.77 | 00:00:00 | | 2006-08-08 | 64,426,900 | 20.95 | 21.68 | 20.85 | 21.21 | 00:00:00 | | 2006-08-09 | 36,349,900 | 21.29 | 21.48 | 21.10 | 21.12 | 00:00:00 | | 2006-08-10 | 23,247,300 | 21.00 | 21.11 | 20.83 | 20.83 | 00:00:00 | | 2006-08-11 | 38,312,300 | 20.83 | 20.85 | 20.08 | 20.24 | 00:00:00 | | 2006-08-14 | 18,583,000 | 20.35 | 20.60 | 20.27 | 20.41 | 00:00:00 | | 2006-08-15 | 16,914,000 | 20.66 | 20.85 | 20.55 | 20.79 | 00:00:00 | | 2006-08-16 | 15,154,100 | 20.91 | 21.15 | 20.85 | 21.08 | 00:00:00 | | 2006-08-17 | 18,742,200 | 21.25 | 21.56 | 21.02 | 21.48 | 00:00:00 | | 2006-08-18 | 14,223,300 | 21.49 | 21.75 | 21.24 | 21.64 | 00:00:00 | | 2006-08-21 | 11,614,400 | 21.75 | 21.85 | 21.48 | 21.55 | 00:00:00 | | 2006-08-22 | 9,617,700 | 21.60 | 21.95 | 21.59 | 21.84 | 00:00:00 | | 2006-08-23 | 9,950,200 | 21.84 | 21.92 | 21.53 | 21.63 | 00:00:00 | | 2006-08-24 | 7,253,400 | 21.63 | 21.78 | 21.59 | 21.64 | 00:00:00 | | 2006-08-25 | 7,171,500 | 21.60 | 21.77 | 21.59 | 21.68 | 00:00:00 | | 2006-08-28 | 5,823,000 | 21.74 | 21.95 | 21.70 | 21.72 | 00:00:00 | | 2006-08-29 | 6,186,700 | 21.78 | 21.95 | 21.70 | 21.93 | 00:00:00 | | 2006-08-30 | 5,628,200 | 21.89 | 22.11 | 21.87 | 21.98 | 00:00:00 | | 2006-08-31 | 7,160,500 | 21.99 | 22.00 | 21.74 | 21.75 | 00:00:00 | | 2006-09-01 | 31,628,400 | 22.89 | 23.06 | 22.60 | 22.95 | 00:00:00 | | 2006-09-05 | 15,346,400 | 22.44 | 22.85 | 22.25 | 22.78 | 00:00:00 | | 2006-09-06 | 7,921,700 | 22.51 | 22.74 | 22.51 | 22.63 | 00:00:00 | | 2006-09-07 | 14,326,200 | 22.64 | 22.88 | 22.60 | 22.71 | 00:00:00 | | 2006-09-08 | 8,221,600 | 22.94 | 23.21 | 22.70 | 23.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
