|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 8,221,600 | 22.94 | 23.21 | 22.70 | 23.18 | 00:00:00 | | 2006-09-11 | 11,801,300 | 22.99 | 23.55 | 22.86 | 23.39 | 00:00:00 | | 2006-09-12 | 27,474,800 | 24.45 | 24.47 | 23.63 | 24.32 | 00:00:00 | | 2006-09-13 | 16,599,800 | 24.49 | 24.88 | 24.49 | 24.81 | 00:00:00 | | 2006-09-14 | 10,254,800 | 24.85 | 24.91 | 24.54 | 24.68 | 00:00:00 | | 2006-09-15 | 14,802,600 | 25.04 | 25.10 | 24.87 | 24.92 | 00:00:00 | | 2006-09-18 | 9,247,600 | 25.04 | 25.11 | 24.70 | 24.88 | 00:00:00 | | 2006-09-19 | 8,487,500 | 24.88 | 24.88 | 24.55 | 24.71 | 00:00:00 | | 2006-09-20 | 8,407,000 | 24.95 | 24.95 | 24.72 | 24.89 | 00:00:00 | | 2006-09-21 | 6,548,100 | 24.89 | 24.98 | 24.59 | 24.71 | 00:00:00 | | 2006-09-22 | 9,128,700 | 24.71 | 25.06 | 24.40 | 25.06 | 00:00:00 | | 2006-09-25 | 7,535,800 | 25.10 | 25.24 | 24.79 | 25.07 | 00:00:00 | | 2006-09-26 | 9,520,200 | 24.91 | 25.10 | 24.80 | 25.10 | 00:00:00 | | 2006-09-27 | 8,482,000 | 25.00 | 25.09 | 24.76 | 25.00 | 00:00:00 | | 2006-09-28 | 8,972,200 | 25.00 | 25.10 | 24.69 | 24.85 | 00:00:00 | | 2006-09-29 | 5,632,500 | 24.79 | 25.02 | 24.66 | 24.92 | 00:00:00 | | 2006-10-02 | 4,901,700 | 25.03 | 25.03 | 24.68 | 24.68 | 00:00:00 | | 2006-10-03 | 7,716,600 | 24.75 | 24.93 | 24.65 | 24.82 | 00:00:00 | | 2006-10-04 | 7,271,800 | 24.48 | 24.76 | 24.47 | 24.62 | 00:00:00 | | 2006-10-05 | 12,570,700 | 24.45 | 24.70 | 24.43 | 24.52 | 00:00:00 | | 2006-10-06 | 7,158,600 | 24.37 | 24.57 | 24.30 | 24.42 | 00:00:00 | | 2006-10-09 | 5,972,800 | 24.41 | 24.42 | 24.16 | 24.38 | 00:00:00 | | 2006-10-10 | 5,313,700 | 24.48 | 24.57 | 24.16 | 24.49 | 00:00:00 | | 2006-10-11 | 4,318,000 | 24.50 | 24.60 | 24.25 | 24.30 | 00:00:00 | | 2006-10-12 | 8,263,500 | 24.40 | 24.68 | 24.08 | 24.60 | 00:00:00 | | 2006-10-13 | 4,933,300 | 24.63 | 24.74 | 24.44 | 24.55 | 00:00:00 | | 2006-10-16 | 3,768,400 | 24.54 | 24.69 | 24.41 | 24.52 | 00:00:00 | | 2006-10-17 | 4,662,400 | 24.40 | 24.59 | 24.39 | 24.46 | 00:00:00 | | 2006-10-18 | 5,555,700 | 24.63 | 24.81 | 24.57 | 24.73 | 00:00:00 | | 2006-10-19 | 4,444,600 | 24.77 | 24.77 | 24.50 | 24.65 | 00:00:00 | | 2006-10-20 | 8,083,400 | 24.64 | 24.69 | 24.18 | 24.49 | 00:00:00 | | 2006-10-23 | 6,330,900 | 24.33 | 24.60 | 24.20 | 24.57 | 00:00:00 | | 2006-10-24 | 8,168,100 | 24.57 | 24.77 | 24.28 | 24.75 | 00:00:00 | | 2006-10-25 | 8,929,800 | 24.84 | 24.94 | 24.46 | 24.66 | 00:00:00 | | 2006-10-26 | 11,825,900 | 24.78 | 24.92 | 23.93 | 24.53 | 00:00:00 | | 2006-10-27 | 9,578,400 | 24.52 | 24.72 | 24.20 | 24.69 | 00:00:00 | | 2006-10-30 | 7,126,700 | 24.64 | 24.69 | 24.30 | 24.33 | 00:00:00 | | 2006-10-31 | 9,795,000 | 24.41 | 24.81 | 24.25 | 24.75 | 00:00:00 | | 2006-11-01 | 7,804,900 | 24.89 | 24.95 | 24.56 | 24.62 | 00:00:00 | | 2006-11-02 | 7,917,000 | 24.64 | 24.85 | 24.37 | 24.47 | 00:00:00 | | 2006-11-03 | 6,242,500 | 24.57 | 24.60 | 24.32 | 24.53 | 00:00:00 | | 2006-11-06 | 6,834,100 | 24.49 | 24.81 | 24.49 | 24.73 | 00:00:00 | | 2006-11-07 | 8,094,300 | 24.80 | 25.16 | 24.63 | 25.08 | 00:00:00 | | 2006-11-08 | 6,705,700 | 24.87 | 25.00 | 24.64 | 24.81 | 00:00:00 | | 2006-11-09 | 7,887,100 | 24.80 | 24.91 | 24.36 | 24.58 | 00:00:00 | | 2006-11-10 | 7,915,100 | 24.55 | 24.64 | 24.29 | 24.42 | 00:00:00 | | 2006-11-13 | 6,212,200 | 24.32 | 24.68 | 24.31 | 24.41 | 00:00:00 | | 2006-11-14 | 8,683,100 | 24.35 | 24.50 | 23.95 | 24.44 | 00:00:00 | | 2006-11-15 | 8,302,600 | 24.27 | 24.51 | 24.15 | 24.50 | 00:00:00 | | 2006-11-16 | 5,955,400 | 24.47 | 24.71 | 24.39 | 24.66 | 00:00:00 | | 2006-11-17 | 6,817,200 | 24.55 | 24.83 | 24.52 | 24.80 | 00:00:00 | | 2006-11-20 | 8,506,800 | 24.71 | 24.85 | 24.41 | 24.55 | 00:00:00 | | 2006-11-21 | 7,034,800 | 24.49 | 24.71 | 24.39 | 24.50 | 00:00:00 | | 2006-11-22 | 6,609,100 | 24.68 | 24.80 | 24.44 | 24.73 | 00:00:00 | | 2006-11-24 | 2,464,400 | 24.56 | 24.67 | 24.47 | 24.47 | 00:00:00 | | 2006-11-27 | 6,912,200 | 24.47 | 24.72 | 24.41 | 24.59 | 00:00:00 | | 2006-11-28 | 4,854,200 | 24.60 | 24.73 | 24.53 | 24.63 | 00:00:00 | | 2006-11-29 | 4,530,400 | 24.70 | 24.85 | 24.61 | 24.79 | 00:00:00 | | 2006-11-30 | 4,563,900 | 24.76 | 24.99 | 24.65 | 24.83 | 00:00:00 | | 2006-12-01 | 4,577,700 | 24.87 | 24.87 | 24.60 | 24.84 | 00:00:00 | | 2006-12-04 | 8,395,000 | 24.91 | 25.33 | 24.84 | 25.24 | 00:00:00 | | 2006-12-05 | 7,200,400 | 25.24 | 25.45 | 24.91 | 25.29 | 00:00:00 | | 2006-12-06 | 6,369,400 | 25.29 | 25.44 | 25.00 | 25.39 | 00:00:00 | | 2006-12-07 | 6,064,300 | 25.45 | 25.53 | 25.13 | 25.25 | 00:00:00 | | 2006-12-08 | 6,039,400 | 25.26 | 25.54 | 25.07 | 25.35 | 00:00:00 | | 2006-12-11 | 4,864,100 | 25.36 | 25.55 | 25.30 | 25.42 | 00:00:00 | | 2006-12-12 | 8,208,600 | 25.42 | 25.51 | 25.25 | 25.46 | 00:00:00 | | 2006-12-13 | 7,389,300 | 25.44 | 25.56 | 25.31 | 25.51 | 00:00:00 | | 2006-12-14 | 7,254,400 | 25.58 | 25.99 | 25.48 | 25.59 | 00:00:00 | | 2006-12-15 | 8,785,200 | 25.59 | 25.67 | 25.48 | 25.61 | 00:00:00 | | 2006-12-18 | 5,260,300 | 25.50 | 25.68 | 25.48 | 25.53 | 00:00:00 | | 2006-12-19 | 6,281,300 | 25.55 | 25.76 | 25.38 | 25.65 | 00:00:00 | | 2006-12-20 | 5,762,400 | 25.62 | 25.89 | 25.57 | 25.77 | 00:00:00 | | 2006-12-21 | 7,448,800 | 25.67 | 26.09 | 25.58 | 26.05 | 00:00:00 | | 2006-12-22 | 5,131,700 | 26.05 | 26.11 | 25.75 | 26.00 | 00:00:00 | | 2006-12-26 | 3,536,000 | 25.98 | 26.14 | 25.94 | 26.06 | 00:00:00 | | 2006-12-27 | 5,720,000 | 26.15 | 26.37 | 26.09 | 26.29 | 00:00:00 | | 2006-12-28 | 4,909,500 | 26.30 | 26.41 | 26.21 | 26.31 | 00:00:00 | | 2006-12-29 | 7,995,300 | 26.25 | 26.36 | 26.17 | 26.32 | 00:00:00 | | 2007-01-03 | 10,475,700 | 26.21 | 26.62 | 26.20 | 26.38 | 00:00:00 | | 2007-01-04 | 14,768,600 | 26.45 | 27.03 | 26.28 | 26.69 | 00:00:00 | | 2007-01-05 | 8,008,000 | 26.69 | 26.73 | 26.05 | 26.18 | 00:00:00 | | 2007-01-08 | 7,905,200 | 26.10 | 26.17 | 25.73 | 26.10 | 00:00:00 | | 2007-01-09 | 7,512,500 | 26.23 | 26.30 | 26.01 | 26.21 | 00:00:00 | | 2007-01-10 | 5,725,800 | 26.22 | 26.26 | 25.83 | 26.20 | 00:00:00 | | 2007-01-11 | 8,267,600 | 26.20 | 26.57 | 25.98 | 26.54 | 00:00:00 | | 2007-01-12 | 7,610,200 | 26.35 | 26.63 | 26.10 | 26.25 | 00:00:00 | | 2007-01-16 | 7,935,300 | 26.25 | 26.57 | 26.12 | 26.57 | 00:00:00 | | 2007-01-17 | 8,494,900 | 26.62 | 26.90 | 26.45 | 26.87 | 00:00:00 | | 2007-01-18 | 10,848,200 | 27.00 | 27.01 | 26.42 | 26.67 | 00:00:00 | | 2007-01-19 | 6,868,100 | 26.79 | 27.00 | 26.61 | 26.63 | 00:00:00 | | 2007-01-22 | 6,429,100 | 26.74 | 26.82 | 26.30 | 26.48 | 00:00:00 | | 2007-01-23 | 5,426,000 | 26.54 | 26.85 | 26.41 | 26.67 | 00:00:00 | | 2007-01-24 | 6,132,500 | 26.62 | 26.99 | 26.49 | 26.99 | 00:00:00 | | 2007-01-25 | 8,048,700 | 26.85 | 26.85 | 26.26 | 26.28 | 00:00:00 | | 2007-01-26 | 7,875,700 | 26.21 | 26.34 | 25.95 | 26.21 | 00:00:00 | | 2007-01-29 | 35,127,400 | 27.69 | 28.26 | 27.28 | 27.43 | 00:00:00 | | 2007-01-30 | 16,439,700 | 27.50 | 28.07 | 27.50 | 28.03 | 00:00:00 | | 2007-01-31 | 23,928,700 | 29.20 | 29.39 | 28.67 | 28.79 | 00:00:00 | | 2007-02-01 | 20,395,000 | 28.90 | 29.33 | 28.74 | 28.80 | 00:00:00 | | 2007-02-02 | 10,047,400 | 28.80 | 29.00 | 28.35 | 28.64 | 00:00:00 | | 2007-02-05 | 8,442,900 | 28.53 | 28.79 | 28.43 | 28.73 | 00:00:00 | | 2007-02-06 | 5,852,900 | 28.73 | 28.79 | 28.51 | 28.75 | 00:00:00 | | 2007-02-07 | 10,288,000 | 28.70 | 29.00 | 28.63 | 28.86 | 00:00:00 | | 2007-02-08 | 8,456,600 | 28.66 | 28.85 | 28.65 | 28.70 | 00:00:00 | | 2007-02-09 | 6,869,200 | 28.80 | 28.82 | 28.52 | 28.52 | 00:00:00 | | 2007-02-12 | 18,885,500 | 27.17 | 27.74 | 26.85 | 27.59 | 00:00:00 | | 2007-02-13 | 8,130,800 | 27.20 | 27.60 | 27.18 | 27.59 | 00:00:00 | | 2007-02-14 | 4,989,400 | 27.59 | 27.98 | 27.57 | 27.72 | 00:00:00 | | 2007-02-15 | 5,945,200 | 27.68 | 27.88 | 27.47 | 27.77 | 00:00:00 | | 2007-02-16 | 5,404,100 | 27.65 | 28.21 | 27.12 | 27.64 | 00:00:00 | | 2007-02-20 | 6,675,100 | 27.58 | 27.76 | 27.35 | 27.42 | 00:00:00 | | 2007-02-21 | 6,486,300 | 27.24 | 27.49 | 27.01 | 27.11 | 00:00:00 | | 2007-02-22 | 7,332,900 | 27.05 | 27.13 | 26.97 | 27.09 | 00:00:00 | | 2007-02-23 | 7,586,200 | 27.08 | 27.15 | 26.94 | 27.05 | 00:00:00 | | 2007-02-26 | 5,234,700 | 27.07 | 27.33 | 26.95 | 27.19 | 00:00:00 | | 2007-02-27 | 11,040,400 | 26.94 | 27.20 | 25.89 | 26.36 | 00:00:00 | | 2007-02-28 | 11,185,400 | 26.32 | 26.49 | 25.98 | 26.38 | 00:00:00 | | 2007-03-01 | 11,603,600 | 26.25 | 26.93 | 26.00 | 26.64 | 00:00:00 | | 2007-03-02 | 7,660,100 | 26.63 | 26.70 | 26.14 | 26.42 | 00:00:00 | | 2007-03-05 | 7,258,900 | 26.12 | 26.71 | 26.03 | 26.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
