|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 7,258,900 | 26.12 | 26.71 | 26.03 | 26.35 | 00:00:00 | | 2007-03-06 | 9,456,000 | 26.49 | 27.01 | 26.40 | 27.01 | 00:00:00 | | 2007-03-07 | 12,805,400 | 26.93 | 27.26 | 26.71 | 27.12 | 00:00:00 | | 2007-03-08 | 6,877,700 | 27.22 | 27.32 | 27.05 | 27.16 | 00:00:00 | | 2007-03-09 | 6,013,700 | 27.40 | 27.41 | 26.90 | 26.92 | 00:00:00 | | 2007-03-12 | 8,308,000 | 26.92 | 27.39 | 26.81 | 27.36 | 00:00:00 | | 2007-03-13 | 9,374,800 | 27.40 | 27.46 | 26.77 | 26.80 | 00:00:00 | | 2007-03-14 | 10,967,200 | 26.90 | 27.05 | 26.51 | 27.02 | 00:00:00 | | 2007-03-15 | 11,287,900 | 26.94 | 27.14 | 26.81 | 27.12 | 00:00:00 | | 2007-03-16 | 15,345,900 | 27.12 | 27.13 | 26.41 | 26.82 | 00:00:00 | | 2007-03-19 | 6,752,800 | 27.00 | 27.11 | 26.73 | 26.94 | 00:00:00 | | 2007-03-20 | 8,330,000 | 26.94 | 27.46 | 26.82 | 27.15 | 00:00:00 | | 2007-03-21 | 7,754,600 | 27.05 | 27.76 | 26.82 | 27.71 | 00:00:00 | | 2007-03-22 | 8,088,000 | 26.95 | 27.99 | 26.72 | 27.79 | 00:00:00 | | 2007-03-23 | 6,830,300 | 27.81 | 27.89 | 27.32 | 27.60 | 00:00:00 | | 2007-03-26 | 6,169,500 | 27.44 | 27.68 | 27.25 | 27.62 | 00:00:00 | | 2007-03-27 | 12,306,600 | 27.80 | 28.00 | 27.52 | 27.80 | 00:00:00 | | 2007-03-28 | 7,590,400 | 27.65 | 27.89 | 27.49 | 27.62 | 00:00:00 | | 2007-03-29 | 12,482,600 | 27.62 | 28.10 | 27.62 | 27.91 | 00:00:00 | | 2007-03-30 | 6,999,300 | 27.91 | 28.01 | 27.50 | 27.76 | 00:00:00 | | 2007-04-02 | 8,365,300 | 27.78 | 27.92 | 27.62 | 27.88 | 00:00:00 | | 2007-04-03 | 10,302,400 | 27.78 | 27.90 | 27.36 | 27.54 | 00:00:00 | | 2007-04-04 | 5,134,300 | 27.60 | 27.88 | 27.55 | 27.78 | 00:00:00 | | 2007-04-05 | 4,415,400 | 27.78 | 27.90 | 27.62 | 27.82 | 00:00:00 | | 2007-04-09 | 7,785,600 | 27.82 | 28.03 | 27.62 | 27.66 | 00:00:00 | | 2007-04-10 | 7,040,400 | 27.50 | 27.85 | 27.46 | 27.79 | 00:00:00 | | 2007-04-11 | 7,813,000 | 27.79 | 27.90 | 27.38 | 27.52 | 00:00:00 | | 2007-04-12 | 8,250,700 | 27.67 | 27.67 | 27.35 | 27.55 | 00:00:00 | | 2007-04-13 | 11,719,700 | 27.67 | 28.45 | 27.58 | 28.32 | 00:00:00 | | 2007-04-16 | 12,666,700 | 28.25 | 28.64 | 28.25 | 28.46 | 00:00:00 | | 2007-04-17 | 12,517,400 | 28.02 | 28.75 | 28.02 | 28.29 | 00:00:00 | | 2007-04-18 | 7,580,600 | 28.14 | 28.41 | 27.94 | 28.26 | 00:00:00 | | 2007-04-19 | 9,034,700 | 27.80 | 28.64 | 27.00 | 28.42 | 00:00:00 | | 2007-04-20 | 9,090,900 | 28.42 | 28.79 | 28.34 | 28.67 | 00:00:00 | | 2007-04-23 | 7,520,800 | 28.69 | 28.76 | 28.41 | 28.51 | 00:00:00 | | 2007-04-24 | 9,172,000 | 28.56 | 28.82 | 28.36 | 28.78 | 00:00:00 | | 2007-04-25 | 16,178,600 | 28.85 | 29.78 | 28.59 | 29.70 | 00:00:00 | | 2007-04-26 | 17,205,600 | 30.31 | 30.31 | 28.38 | 29.23 | 00:00:00 | | 2007-04-27 | 7,379,100 | 29.16 | 29.27 | 29.00 | 29.17 | 00:00:00 | | 2007-04-30 | 13,422,200 | 29.50 | 29.62 | 28.85 | 28.86 | 00:00:00 | | 2007-05-01 | 12,052,600 | 29.49 | 29.49 | 28.65 | 28.68 | 00:00:00 | | 2007-05-02 | 16,447,300 | 28.80 | 28.98 | 28.60 | 28.70 | 00:00:00 | | 2007-05-03 | 14,715,100 | 28.69 | 29.59 | 28.69 | 29.34 | 00:00:00 | | 2007-05-04 | 16,667,600 | 29.39 | 30.05 | 29.35 | 30.02 | 00:00:00 | | 2007-05-07 | 11,322,200 | 30.00 | 30.26 | 29.90 | 30.11 | 00:00:00 | | 2007-05-08 | 9,576,100 | 30.00 | 30.25 | 29.92 | 30.21 | 00:00:00 | | 2007-05-09 | 8,073,800 | 30.20 | 30.35 | 30.05 | 30.25 | 00:00:00 | | 2007-05-10 | 7,616,600 | 30.14 | 30.19 | 29.85 | 29.88 | 00:00:00 | | 2007-05-11 | 7,105,200 | 29.81 | 30.25 | 29.57 | 30.24 | 00:00:00 | | 2007-05-14 | 7,455,000 | 30.19 | 30.50 | 29.98 | 30.09 | 00:00:00 | | 2007-05-15 | 6,376,700 | 30.25 | 30.40 | 30.08 | 30.23 | 00:00:00 | | 2007-05-16 | 8,775,200 | 30.26 | 30.43 | 29.99 | 30.08 | 00:00:00 | | 2007-05-17 | 6,328,000 | 30.07 | 30.25 | 29.95 | 30.21 | 00:00:00 | | 2007-05-18 | 10,017,900 | 30.22 | 30.48 | 30.04 | 30.45 | 00:00:00 | | 2007-05-21 | 7,053,800 | 30.18 | 30.40 | 30.06 | 30.31 | 00:00:00 | | 2007-05-22 | 7,812,700 | 30.14 | 30.32 | 29.79 | 30.22 | 00:00:00 | | 2007-05-23 | 6,584,500 | 30.06 | 30.23 | 29.84 | 30.00 | 00:00:00 | | 2007-05-24 | 9,163,900 | 30.05 | 30.20 | 29.98 | 30.03 | 00:00:00 | | 2007-05-25 | 8,800,300 | 30.08 | 30.23 | 29.98 | 30.05 | 00:00:00 | | 2007-05-29 | 10,197,900 | 29.86 | 30.18 | 29.50 | 30.10 | 00:00:00 | | 2007-05-30 | 6,793,500 | 29.83 | 30.12 | 29.79 | 30.12 | 00:00:00 | | 2007-05-31 | 9,614,200 | 29.33 | 30.44 | 29.33 | 30.31 | 00:00:00 | | 2007-06-01 | 15,206,300 | 30.25 | 30.50 | 30.00 | 30.48 | 00:00:00 | | 2007-06-04 | 8,478,800 | 30.49 | 30.54 | 30.25 | 30.44 | 00:00:00 | | 2007-06-05 | 12,240,300 | 30.26 | 30.55 | 30.02 | 30.42 | 00:00:00 | | 2007-06-06 | 9,065,000 | 30.43 | 30.47 | 30.04 | 30.17 | 00:00:00 | | 2007-06-07 | 16,400,800 | 30.04 | 30.17 | 29.10 | 29.17 | 00:00:00 | | 2007-06-08 | 11,698,900 | 29.14 | 29.39 | 28.92 | 29.27 | 00:00:00 | | 2007-06-11 | 11,226,200 | 29.32 | 29.38 | 28.99 | 29.18 | 00:00:00 | | 2007-06-12 | 12,941,700 | 29.19 | 29.19 | 28.59 | 28.69 | 00:00:00 | | 2007-06-13 | 12,929,400 | 29.22 | 29.77 | 29.14 | 29.74 | 00:00:00 | | 2007-06-14 | 8,046,300 | 29.21 | 30.06 | 29.21 | 29.83 | 00:00:00 | | 2007-06-15 | 21,569,900 | 30.11 | 30.88 | 30.05 | 30.76 | 00:00:00 | | 2007-06-18 | 8,301,200 | 30.81 | 30.83 | 30.31 | 30.31 | 00:00:00 | | 2007-06-19 | 32,479,500 | 31.95 | 32.07 | 31.19 | 31.58 | 00:00:00 | | 2007-06-20 | 13,916,400 | 31.57 | 31.86 | 31.19 | 31.23 | 00:00:00 | | 2007-06-21 | 16,107,700 | 31.45 | 32.06 | 31.35 | 32.02 | 00:00:00 | | 2007-06-22 | 14,227,200 | 31.88 | 31.95 | 31.25 | 31.40 | 00:00:00 | | 2007-06-25 | 11,582,300 | 31.98 | 32.06 | 31.42 | 31.56 | 00:00:00 | | 2007-06-26 | 10,737,800 | 31.78 | 32.18 | 31.41 | 31.69 | 00:00:00 | | 2007-06-27 | 8,804,900 | 31.70 | 32.18 | 31.44 | 32.05 | 00:00:00 | | 2007-06-28 | 9,137,000 | 32.15 | 32.25 | 31.61 | 31.63 | 00:00:00 | | 2007-06-29 | 12,019,800 | 31.90 | 31.90 | 31.26 | 31.56 | 00:00:00 | | 2007-07-02 | 15,487,000 | 31.81 | 31.84 | 31.44 | 31.84 | 00:00:00 | | 2007-07-03 | 3,655,000 | 31.66 | 31.82 | 31.60 | 31.77 | 00:00:00 | | 2007-07-05 | 6,650,800 | 31.81 | 32.12 | 31.53 | 31.91 | 00:00:00 | | 2007-07-06 | 7,164,000 | 31.80 | 31.82 | 31.47 | 31.55 | 00:00:00 | | 2007-07-09 | 18,812,300 | 31.70 | 31.70 | 31.25 | 31.35 | 00:00:00 | | 2007-07-10 | 10,515,100 | 31.41 | 31.41 | 30.89 | 30.93 | 00:00:00 | | 2007-07-11 | 11,920,600 | 30.88 | 31.65 | 30.88 | 31.62 | 00:00:00 | | 2007-07-12 | 14,945,100 | 31.71 | 32.21 | 31.40 | 32.02 | 00:00:00 | | 2007-07-13 | 6,529,700 | 32.00 | 32.24 | 31.90 | 32.06 | 00:00:00 | | 2007-07-16 | 6,213,500 | 31.53 | 32.22 | 31.53 | 32.10 | 00:00:00 | | 2007-07-17 | 6,427,500 | 32.02 | 32.29 | 31.85 | 32.14 | 00:00:00 | | 2007-07-18 | 9,710,900 | 32.16 | 32.35 | 31.75 | 32.05 | 00:00:00 | | 2007-07-19 | 7,846,500 | 32.07 | 32.19 | 31.85 | 32.03 | 00:00:00 | | 2007-07-20 | 13,414,800 | 32.01 | 32.09 | 31.48 | 31.54 | 00:00:00 | | 2007-07-23 | 12,280,100 | 31.78 | 32.20 | 31.67 | 32.13 | 00:00:00 | | 2007-07-24 | 12,329,100 | 31.89 | 32.08 | 31.37 | 31.40 | 00:00:00 | | 2007-07-25 | 10,996,700 | 31.50 | 31.78 | 30.80 | 31.59 | 00:00:00 | | 2007-07-26 | 17,656,800 | 31.42 | 31.42 | 29.73 | 29.85 | 00:00:00 | | 2007-07-27 | 16,329,900 | 29.75 | 30.25 | 28.64 | 28.64 | 00:00:00 | | 2007-07-30 | 14,315,300 | 29.00 | 29.15 | 28.16 | 28.70 | 00:00:00 | | 2007-07-31 | 12,500,200 | 29.00 | 29.12 | 28.35 | 28.41 | 00:00:00 | | 2007-08-01 | 12,170,600 | 28.01 | 28.78 | 28.01 | 28.67 | 00:00:00 | | 2007-08-02 | 12,335,800 | 28.70 | 28.85 | 28.22 | 28.62 | 00:00:00 | | 2007-08-03 | 17,583,600 | 28.30 | 28.65 | 27.98 | 28.00 | 00:00:00 | | 2007-08-06 | 18,577,400 | 28.10 | 28.62 | 27.48 | 28.52 | 00:00:00 | | 2007-08-07 | 16,377,000 | 28.28 | 29.09 | 28.28 | 28.92 | 00:00:00 | | 2007-08-08 | 15,548,300 | 28.98 | 29.99 | 28.88 | 29.93 | 00:00:00 | | 2007-08-09 | 22,675,600 | 29.23 | 29.81 | 28.00 | 28.18 | 00:00:00 | | 2007-08-10 | 16,790,200 | 27.52 | 28.99 | 27.51 | 28.82 | 00:00:00 | | 2007-08-13 | 9,847,000 | 28.85 | 29.32 | 28.68 | 28.96 | 00:00:00 | | 2007-08-14 | 10,694,600 | 29.08 | 29.10 | 28.48 | 28.50 | 00:00:00 | | 2007-08-15 | 12,297,900 | 28.50 | 28.70 | 27.84 | 27.89 | 00:00:00 | | 2007-08-16 | 16,993,500 | 27.59 | 28.20 | 26.87 | 27.37 | 00:00:00 | | 2007-08-17 | 20,240,200 | 27.73 | 27.90 | 26.38 | 27.66 | 00:00:00 | | 2007-08-20 | 10,993,400 | 27.75 | 28.32 | 27.65 | 28.12 | 00:00:00 | | 2007-08-21 | 8,557,600 | 28.18 | 28.63 | 27.87 | 28.14 | 00:00:00 | | 2007-08-22 | 7,151,200 | 28.48 | 28.99 | 28.14 | 28.75 | 00:00:00 | | 2007-08-23 | 8,565,400 | 29.12 | 29.15 | 28.68 | 29.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
