|
 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 | | 2007-08-23 | 8,565,400 | 29.12 | 29.15 | 28.68 | 29.00 | 00:00:00 | | 2007-08-24 | 9,021,000 | 29.05 | 29.59 | 28.99 | 29.55 | 00:00:00 | | 2007-08-27 | 7,483,100 | 29.54 | 29.95 | 29.36 | 29.40 | 00:00:00 | | 2007-08-28 | 7,442,000 | 29.28 | 29.48 | 28.69 | 28.75 | 00:00:00 | | 2007-08-29 | 6,708,800 | 28.83 | 29.05 | 28.42 | 29.01 | 00:00:00 | | 2007-08-30 | 4,908,000 | 28.85 | 29.11 | 28.70 | 28.80 | 00:00:00 | | 2007-08-31 | 8,138,600 | 29.13 | 29.46 | 28.73 | 29.15 | 00:00:00 | | 2007-09-04 | 7,158,600 | 28.70 | 29.33 | 28.61 | 29.19 | 00:00:00 | | 2007-09-05 | 9,548,800 | 28.89 | 29.14 | 28.55 | 28.85 | 00:00:00 | | 2007-09-06 | 8,321,800 | 28.55 | 28.94 | 28.30 | 28.67 | 00:00:00 | | 2007-09-07 | 10,483,900 | 28.33 | 28.50 | 27.78 | 27.81 | 00:00:00 | | 2007-09-10 | 7,609,800 | 27.80 | 28.12 | 27.42 | 28.00 | 00:00:00 | | 2007-09-11 | 11,224,000 | 28.59 | 28.75 | 27.96 | 28.23 | 00:00:00 | | 2007-09-12 | 8,758,200 | 28.01 | 28.39 | 28.01 | 28.34 | 00:00:00 | | 2007-09-13 | 9,985,000 | 28.45 | 28.97 | 28.43 | 28.80 | 00:00:00 | | 2007-09-14 | 8,855,100 | 28.71 | 28.71 | 28.28 | 28.38 | 00:00:00 | | 2007-09-17 | 6,847,300 | 28.33 | 28.50 | 28.01 | 28.08 | 00:00:00 | | 2007-09-18 | 12,685,500 | 28.17 | 28.98 | 27.97 | 28.91 | 00:00:00 | | 2007-09-19 | 16,514,500 | 28.88 | 29.27 | 28.32 | 28.91 | 00:00:00 | | 2007-09-20 | 10,659,300 | 28.98 | 29.03 | 28.41 | 28.54 | 00:00:00 | | 2007-09-21 | 10,460,300 | 28.55 | 29.06 | 28.54 | 29.00 | 00:00:00 | | 2007-09-24 | 13,333,800 | 29.09 | 29.15 | 28.65 | 28.79 | 00:00:00 | | 2007-09-25 | 12,408,200 | 28.79 | 28.94 | 28.37 | 28.54 | 00:00:00 | | 2007-09-26 | 7,786,700 | 28.62 | 29.05 | 28.50 | 28.89 | 00:00:00 | | 2007-09-27 | 7,139,500 | 28.85 | 29.13 | 28.59 | 29.01 | 00:00:00 | | 2007-09-28 | 8,938,600 | 28.88 | 29.12 | 28.75 | 28.82 | 00:00:00 | | 2007-10-01 | 15,734,000 | 29.01 | 29.38 | 28.55 | 29.03 | 00:00:00 | | 2007-10-02 | 14,729,800 | 29.10 | 29.32 | 28.98 | 29.11 | 00:00:00 | | 2007-10-03 | 13,502,600 | 28.95 | 29.92 | 28.79 | 29.74 | 00:00:00 | | 2007-10-04 | 7,971,000 | 29.65 | 30.35 | 29.65 | 29.74 | 00:00:00 | | 2007-10-05 | 8,589,100 | 29.85 | 30.20 | 29.72 | 30.09 | 00:00:00 | | 2007-10-08 | 5,133,300 | 29.91 | 30.10 | 29.91 | 29.97 | 00:00:00 | | 2007-10-09 | 7,697,000 | 29.97 | 30.18 | 29.64 | 29.85 | 00:00:00 | | 2007-10-10 | 6,428,700 | 29.93 | 30.03 | 29.52 | 29.63 | 00:00:00 | | 2007-10-11 | 8,462,300 | 29.91 | 29.97 | 29.39 | 29.50 | 00:00:00 | | 2007-10-12 | 5,022,200 | 29.63 | 29.84 | 29.49 | 29.77 | 00:00:00 | | 2007-10-15 | 7,792,100 | 29.81 | 29.88 | 29.53 | 29.73 | 00:00:00 | | 2007-10-16 | 8,979,900 | 29.82 | 29.85 | 29.13 | 29.24 | 00:00:00 | | 2007-10-17 | 15,571,700 | 29.71 | 29.88 | 29.46 | 29.83 | 00:00:00 | | 2007-10-18 | 7,481,500 | 29.53 | 29.82 | 29.40 | 29.58 | 00:00:00 | | 2007-10-19 | 14,045,300 | 29.56 | 29.89 | 29.11 | 29.32 | 00:00:00 | | 2007-10-22 | 9,699,800 | 28.98 | 29.09 | 28.50 | 28.91 | 00:00:00 | | 2007-10-23 | 15,192,600 | 28.96 | 29.17 | 28.27 | 28.54 | 00:00:00 | | 2007-10-24 | 15,785,200 | 28.36 | 28.48 | 27.90 | 28.42 | 00:00:00 | | 2007-10-25 | 21,075,000 | 28.85 | 29.59 | 28.64 | 29.36 | 00:00:00 | | 2007-10-26 | 13,480,000 | 29.69 | 30.03 | 29.51 | 29.75 | 00:00:00 | | 2007-10-29 | 11,885,700 | 29.76 | 30.05 | 29.65 | 29.73 | 00:00:00 | | 2007-10-30 | 11,138,600 | 29.67 | 30.22 | 29.55 | 30.02 | 00:00:00 | | 2007-10-31 | 11,220,300 | 30.05 | 30.23 | 29.86 | 29.99 | 00:00:00 | | 2007-11-01 | 15,012,800 | 29.90 | 30.23 | 29.14 | 29.16 | 00:00:00 | | 2007-11-02 | 17,182,100 | 29.40 | 29.42 | 28.49 | 28.88 | 00:00:00 | | 2007-11-05 | 12,860,100 | 28.13 | 29.39 | 28.13 | 29.13 | 00:00:00 | | 2007-11-06 | 11,767,900 | 29.11 | 29.49 | 28.87 | 29.23 | 00:00:00 | | 2007-11-07 | 10,017,900 | 28.82 | 29.35 | 28.67 | 28.73 | 00:00:00 | | 2007-11-08 | 11,157,000 | 28.75 | 28.93 | 28.38 | 28.73 | 00:00:00 | | 2007-11-09 | 9,841,900 | 28.35 | 28.79 | 28.26 | 28.29 | 00:00:00 | | 2007-11-12 | 13,154,700 | 28.09 | 28.49 | 27.97 | 28.04 | 00:00:00 | | 2007-11-13 | 13,785,800 | 28.22 | 28.39 | 27.64 | 27.96 | 00:00:00 | | 2007-11-14 | 9,323,700 | 28.07 | 28.44 | 27.96 | 28.11 | 00:00:00 | | 2007-11-15 | 9,206,900 | 28.00 | 28.38 | 27.62 | 27.75 | 00:00:00 | | 2007-11-16 | 10,124,800 | 27.95 | 28.19 | 27.49 | 27.79 | 00:00:00 | | 2007-11-19 | 16,681,100 | 27.56 | 28.45 | 27.56 | 28.03 | 00:00:00 | | 2007-11-20 | 16,530,600 | 28.13 | 28.48 | 27.89 | 28.11 | 00:00:00 | | 2007-11-21 | 14,718,000 | 28.02 | 28.05 | 27.34 | 27.46 | 00:00:00 | | 2007-11-23 | 7,379,200 | 27.80 | 28.23 | 27.75 | 28.08 | 00:00:00 | | 2007-11-26 | 11,976,700 | 28.03 | 28.24 | 27.57 | 27.60 | 00:00:00 | | 2007-11-27 | 14,542,000 | 27.80 | 28.20 | 27.62 | 28.12 | 00:00:00 | | 2007-11-28 | 18,744,500 | 28.39 | 29.22 | 28.14 | 29.13 | 00:00:00 | | 2007-11-29 | 13,452,400 | 29.09 | 29.54 | 28.76 | 29.40 | 00:00:00 | | 2007-11-30 | 13,244,600 | 29.69 | 29.76 | 29.39 | 29.63 | 00:00:00 | | 2007-12-03 | 6,671,800 | 29.54 | 29.64 | 29.26 | 29.52 | 00:00:00 | | 2007-12-04 | 12,128,700 | 29.29 | 29.40 | 29.00 | 29.06 | 00:00:00 | | 2007-12-05 | 17,250,500 | 29.27 | 29.50 | 28.42 | 29.26 | 00:00:00 | | 2007-12-06 | 11,104,500 | 29.20 | 29.25 | 28.56 | 29.08 | 00:00:00 | | 2007-12-07 | 7,428,000 | 29.08 | 29.40 | 28.87 | 29.23 | 00:00:00 | | 2007-12-10 | 5,203,200 | 29.37 | 29.40 | 29.12 | 29.31 | 00:00:00 | | 2007-12-11 | 13,408,100 | 29.35 | 29.35 | 28.68 | 28.70 | 00:00:00 | | 2007-12-12 | 16,240,200 | 29.01 | 29.30 | 28.61 | 28.89 | 00:00:00 | | 2007-12-13 | 9,758,000 | 28.81 | 28.92 | 28.47 | 28.81 | 00:00:00 | | 2007-12-14 | 10,459,100 | 28.60 | 28.74 | 27.99 | 28.08 | 00:00:00 | | 2007-12-17 | 12,450,100 | 27.90 | 28.25 | 27.75 | 27.81 | 00:00:00 | | 2007-12-18 | 13,869,000 | 28.07 | 28.30 | 27.63 | 28.17 | 00:00:00 | | 2007-12-19 | 16,940,600 | 28.12 | 28.26 | 27.81 | 27.96 | 00:00:00 | | 2007-12-20 | 11,654,400 | 28.11 | 28.11 | 27.68 | 27.89 | 00:00:00 | | 2007-12-21 | 17,060,600 | 27.89 | 28.17 | 27.89 | 27.98 | 00:00:00 | | 2007-12-24 | 2,918,900 | 28.12 | 28.23 | 27.85 | 28.02 | 00:00:00 | | 2007-12-26 | 5,251,300 | 27.95 | 27.97 | 27.67 | 27.96 | 00:00:00 | | 2007-12-27 | 9,716,200 | 27.99 | 28.02 | 27.34 | 27.39 | 00:00:00 | | 2007-12-28 | 9,940,800 | 27.41 | 27.61 | 27.04 | 27.17 | 00:00:00 | | 2007-12-31 | 11,545,200 | 27.03 | 27.24 | 26.52 | 26.52 | 00:00:00 | | 2008-01-02 | 19,336,800 | 26.50 | 26.50 | 25.81 | 26.13 | 00:00:00 | | 2008-01-03 | 14,894,100 | 26.16 | 26.30 | 26.04 | 26.11 | 00:00:00 | | 2008-01-04 | 17,167,900 | 25.94 | 26.07 | 25.69 | 25.75 | 00:00:00 | | 2008-01-07 | 17,425,900 | 25.86 | 26.26 | 25.78 | 26.04 | 00:00:00 | | 2008-01-08 | 22,036,800 | 26.44 | 26.97 | 26.37 | 26.64 | 00:00:00 | | 2008-01-09 | 25,932,200 | 27.33 | 27.37 | 26.92 | 27.08 | 00:00:00 | | 2008-01-10 | 17,401,500 | 26.93 | 27.20 | 26.80 | 26.93 | 00:00:00 | | 2008-01-11 | 15,932,900 | 26.71 | 27.01 | 26.43 | 26.48 | 00:00:00 | | 2008-01-14 | 19,815,000 | 26.74 | 27.03 | 26.47 | 26.99 | 00:00:00 | | 2008-01-15 | 22,598,700 | 26.80 | 27.21 | 26.07 | 26.10 | 00:00:00 | | 2008-01-16 | 21,315,300 | 26.01 | 26.47 | 25.70 | 25.82 | 00:00:00 | | 2008-01-17 | 21,189,600 | 25.95 | 25.95 | 24.79 | 24.86 | 00:00:00 | | 2008-01-18 | 27,540,900 | 24.82 | 25.05 | 24.36 | 24.48 | 00:00:00 | | 2008-01-22 | 46,592,300 | 22.61 | 23.66 | 22.61 | 22.89 | 00:00:00 | | 2008-01-23 | 29,652,700 | 22.59 | 22.92 | 22.25 | 22.59 | 00:00:00 | | 2008-01-24 | 34,283,000 | 22.81 | 23.38 | 22.67 | 23.35 | 00:00:00 | | 2008-01-25 | 33,258,900 | 23.41 | 23.73 | 22.49 | 22.97 | 00:00:00 | | 2008-01-28 | 17,261,500 | 23.10 | 23.69 | 23.10 | 23.59 | 00:00:00 | | 2008-01-29 | 10,072,000 | 23.76 | 23.91 | 23.58 | 23.61 | 00:00:00 | | 2008-01-30 | 12,927,100 | 23.69 | 23.72 | 23.00 | 23.26 | 00:00:00 | | 2008-01-31 | 28,145,700 | 22.99 | 23.50 | 21.75 | 23.02 | 00:00:00 | | 2008-02-01 | 25,097,200 | 23.15 | 24.19 | 23.15 | 23.96 | 00:00:00 | | 2008-02-04 | 10,848,000 | 23.96 | 24.13 | 23.90 | 24.03 | 00:00:00 | | 2008-02-05 | 20,098,500 | 23.96 | 24.07 | 23.25 | 23.43 | 00:00:00 | | 2008-02-06 | 16,537,400 | 23.64 | 24.02 | 23.50 | 23.82 | 00:00:00 | | 2008-02-07 | 16,646,800 | 23.74 | 23.90 | 23.25 | 23.34 | 00:00:00 | | 2008-02-08 | 10,162,100 | 23.23 | 23.96 | 22.90 | 23.07 | 00:00:00 | | 2008-02-11 | 10,543,100 | 23.07 | 23.85 | 22.77 | 22.95 | 00:00:00 | | 2008-02-12 | 10,318,500 | 23.05 | 23.34 | 22.95 | 23.19 | 00:00:00 | | 2008-02-13 | 11,287,600 | 23.32 | 23.94 | 23.30 | 23.86 | 00:00:00 | | 2008-02-14 | 8,076,500 | 23.89 | 23.90 | 23.15 | 23.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
