|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 8,076,500 | 23.89 | 23.90 | 23.15 | 23.21 | 00:00:00 | 2008-02-15 | 8,260,200 | 23.11 | 23.45 | 23.01 | 23.30 | 00:00:00 | 2008-02-19 | 8,136,700 | 23.59 | 23.59 | 23.09 | 23.16 | 00:00:00 | 2008-02-20 | 11,022,000 | 23.01 | 23.13 | 22.82 | 23.06 | 00:00:00 | 2008-02-21 | 11,594,100 | 23.18 | 23.28 | 22.61 | 22.76 | 00:00:00 | 2008-02-22 | 18,976,600 | 22.81 | 23.00 | 21.98 | 22.53 | 00:00:00 | 2008-02-25 | 12,484,200 | 22.45 | 23.21 | 22.45 | 23.19 | 00:00:00 | 2008-02-26 | 11,784,700 | 23.03 | 23.49 | 22.97 | 23.37 | 00:00:00 | 2008-02-27 | 8,253,800 | 23.22 | 23.44 | 23.10 | 23.20 | 00:00:00 | 2008-02-28 | 13,598,100 | 23.08 | 23.14 | 22.81 | 22.91 | 00:00:00 | 2008-02-29 | 16,328,100 | 22.98 | 22.98 | 22.56 | 22.61 | 00:00:00 | 2008-03-03 | 14,027,900 | 22.65 | 22.65 | 22.21 | 22.39 | 00:00:00 | 2008-03-04 | 18,336,400 | 22.23 | 22.24 | 22.00 | 22.14 | 00:00:00 | 2008-03-05 | 19,798,700 | 22.28 | 22.52 | 21.94 | 22.19 | 00:00:00 | 2008-03-06 | 15,520,800 | 22.13 | 22.14 | 21.75 | 21.77 | 00:00:00 | 2008-03-07 | 16,734,600 | 21.70 | 22.05 | 21.43 | 21.88 | 00:00:00 | 2008-03-10 | 12,049,600 | 21.86 | 21.91 | 21.26 | 21.33 | 00:00:00 | 2008-03-11 | 17,865,000 | 21.77 | 21.77 | 21.53 | 21.73 | 00:00:00 | 2008-03-12 | 16,039,000 | 21.74 | 21.77 | 21.30 | 21.36 | 00:00:00 | 2008-03-13 | 11,773,700 | 21.14 | 21.70 | 20.90 | 21.41 | 00:00:00 | 2008-03-14 | 20,513,400 | 21.61 | 21.61 | 20.50 | 20.64 | 00:00:00 | 2008-03-17 | 19,190,800 | 20.05 | 21.00 | 20.05 | 20.46 | 00:00:00 | 2008-03-18 | 16,251,600 | 20.81 | 21.36 | 20.63 | 21.35 | 00:00:00 | 2008-03-19 | 13,355,400 | 21.41 | 22.25 | 21.35 | 21.46 | 00:00:00 | 2008-03-20 | 12,431,700 | 21.60 | 21.72 | 21.19 | 21.46 | 00:00:00 | 2008-03-24 | 9,910,600 | 21.50 | 21.60 | 21.21 | 21.27 | 00:00:00 | 2008-03-25 | 11,125,700 | 21.27 | 21.66 | 21.27 | 21.60 | 00:00:00 | 2008-03-26 | 13,325,800 | 21.60 | 21.62 | 21.01 | 21.20 | 00:00:00 | 2008-03-27 | 8,318,200 | 21.29 | 21.60 | 21.25 | 21.30 | 00:00:00 | 2008-03-28 | 10,059,700 | 21.42 | 21.74 | 21.40 | 21.48 | 00:00:00 | 2008-03-31 | 13,150,300 | 21.51 | 21.68 | 21.04 | 21.30 | 00:00:00 | 2008-04-01 | 16,415,700 | 21.53 | 22.18 | 21.43 | 22.18 | 00:00:00 | 2008-04-02 | 14,974,200 | 21.99 | 22.00 | 21.63 | 21.66 | 00:00:00 | 2008-04-03 | 10,267,300 | 21.57 | 21.96 | 21.57 | 21.89 | 00:00:00 | 2008-04-04 | 7,980,200 | 21.90 | 22.36 | 21.87 | 22.19 | 00:00:00 | 2008-04-07 | 13,952,700 | 22.39 | 22.39 | 21.97 | 22.00 | 00:00:00 | 2008-04-08 | 14,508,700 | 22.11 | 22.23 | 21.77 | 21.84 | 00:00:00 | 2008-04-09 | 9,699,100 | 21.90 | 21.90 | 21.40 | 21.51 | 00:00:00 | 2008-04-10 | 16,040,800 | 21.56 | 22.32 | 21.56 | 22.09 | 00:00:00 | 2008-04-11 | 8,096,400 | 21.86 | 22.03 | 21.65 | 21.70 | 00:00:00 | 2008-04-14 | 10,005,200 | 21.70 | 21.88 | 21.44 | 21.55 | 00:00:00 | 2008-04-15 | 9,427,900 | 21.73 | 21.73 | 21.26 | 21.45 | 00:00:00 | 2008-04-16 | 14,612,200 | 21.60 | 22.02 | 21.54 | 21.98 | 00:00:00 | 2008-04-17 | 9,746,500 | 21.87 | 22.02 | 21.28 | 21.59 | 00:00:00 | 2008-04-18 | 9,985,000 | 21.81 | 22.13 | 21.71 | 22.10 | 00:00:00 | 2008-04-21 | 9,990,900 | 22.05 | 22.22 | 21.65 | 21.84 | 00:00:00 | 2008-04-22 | 10,586,100 | 21.79 | 21.79 | 21.23 | 21.32 | 00:00:00 | 2008-04-23 | 17,267,300 | 21.49 | 21.55 | 21.15 | 21.43 | 00:00:00 | 2008-04-24 | 15,144,800 | 21.58 | 22.44 | 21.58 | 22.21 | 00:00:00 | 2008-04-25 | 11,458,300 | 22.39 | 22.55 | 21.88 | 22.15 | 00:00:00 | 2008-04-28 | 13,460,100 | 22.15 | 22.39 | 22.01 | 22.16 | 00:00:00 | 2008-04-29 | 8,018,000 | 22.18 | 22.29 | 21.80 | 21.92 | 00:00:00 | 2008-04-30 | 14,592,000 | 21.92 | 22.45 | 21.82 | 21.97 | 00:00:00 | 2008-05-01 | 16,879,900 | 21.98 | 23.20 | 21.97 | 22.94 | 00:00:00 | 2008-05-02 | 10,087,900 | 23.14 | 23.38 | 23.00 | 23.35 | 00:00:00 | 2008-05-05 | 8,687,700 | 23.48 | 23.48 | 23.05 | 23.25 | 00:00:00 | 2008-05-06 | 13,127,000 | 23.60 | 23.60 | 22.90 | 23.18 | 00:00:00 | 2008-05-07 | 13,579,900 | 23.23 | 23.25 | 22.70 | 22.76 | 00:00:00 | 2008-05-08 | 9,266,400 | 22.80 | 22.92 | 22.69 | 22.79 | 00:00:00 | 2008-05-09 | 28,888,100 | 22.15 | 22.17 | 21.63 | 21.71 | 00:00:00 | 2008-05-12 | 20,599,200 | 21.90 | 22.00 | 21.55 | 21.63 | 00:00:00 | 2008-05-13 | 19,699,200 | 21.70 | 21.82 | 21.45 | 21.60 | 00:00:00 | 2008-05-14 | 15,651,200 | 21.66 | 21.75 | 21.54 | 21.60 | 00:00:00 | 2008-05-15 | 17,381,100 | 21.82 | 22.01 | 21.60 | 21.97 | 00:00:00 | 2008-05-16 | 14,130,600 | 22.03 | 22.06 | 21.73 | 21.94 | 00:00:00 | 2008-05-19 | 12,100,900 | 21.99 | 22.37 | 21.94 | 22.08 | 00:00:00 | 2008-05-20 | 12,097,900 | 22.02 | 22.39 | 22.00 | 22.08 | 00:00:00 | 2008-05-21 | 11,129,800 | 22.08 | 22.40 | 21.79 | 21.81 | 00:00:00 | 2008-05-22 | 8,072,400 | 21.96 | 22.08 | 21.67 | 21.95 | 00:00:00 | 2008-05-23 | 7,747,100 | 21.97 | 21.97 | 21.65 | 21.69 | 00:00:00 | 2008-05-27 | 8,515,200 | 21.70 | 22.04 | 21.70 | 22.01 | 00:00:00 | 2008-05-28 | 10,999,900 | 22.02 | 22.19 | 21.78 | 22.09 | 00:00:00 | 2008-05-29 | 8,184,800 | 22.00 | 22.50 | 21.98 | 22.48 | 00:00:00 | 2008-05-30 | 14,451,300 | 22.50 | 23.00 | 22.50 | 22.79 | 00:00:00 | 2008-06-02 | 13,454,800 | 22.75 | 22.75 | 21.95 | 21.98 | 00:00:00 | 2008-06-03 | 11,143,400 | 22.01 | 22.23 | 21.78 | 21.86 | 00:00:00 | 2008-06-04 | 13,610,600 | 21.61 | 21.85 | 21.33 | 21.56 | 00:00:00 | 2008-06-05 | 11,110,000 | 21.59 | 21.75 | 21.35 | 21.67 | 00:00:00 | 2008-06-06 | 12,444,000 | 21.53 | 21.53 | 20.86 | 20.88 | 00:00:00 | 2008-06-09 | 12,510,800 | 21.16 | 21.19 | 20.47 | 20.63 | 00:00:00 | 2008-06-10 | 16,515,600 | 20.45 | 20.49 | 19.97 | 20.11 | 00:00:00 | 2008-06-11 | 13,400,700 | 20.12 | 20.24 | 19.80 | 19.93 | 00:00:00 | 2008-06-12 | 13,184,200 | 20.06 | 20.23 | 19.56 | 19.67 | 00:00:00 | 2008-06-13 | 17,132,700 | 19.84 | 20.13 | 19.79 | 20.12 | 00:00:00 | 2008-06-16 | 19,078,900 | 20.23 | 20.29 | 19.86 | 20.06 | 00:00:00 | 2008-06-17 | 13,370,600 | 20.23 | 20.33 | 19.96 | 20.03 | 00:00:00 | 2008-06-18 | 11,554,200 | 19.94 | 20.25 | 19.71 | 19.78 | 00:00:00 | 2008-06-19 | 12,467,800 | 19.89 | 20.12 | 19.55 | 19.92 | 00:00:00 | 2008-06-20 | 14,695,000 | 19.81 | 19.90 | 19.43 | 19.57 | 00:00:00 | 2008-06-23 | 10,286,700 | 19.69 | 19.80 | 19.60 | 19.70 | 00:00:00 | 2008-06-24 | 14,668,800 | 19.72 | 20.25 | 19.46 | 20.23 | 00:00:00 | 2008-06-25 | 12,584,100 | 20.35 | 20.60 | 20.17 | 20.32 | 00:00:00 | 2008-06-26 | 14,684,000 | 20.20 | 20.30 | 19.66 | 19.67 | 00:00:00 | 2008-06-27 | 24,843,100 | 20.06 | 20.60 | 20.00 | 20.30 | 00:00:00 | 2008-06-30 | 16,069,900 | 20.48 | 20.84 | 20.15 | 20.53 | 00:00:00 | 2008-07-01 | 17,765,300 | 20.34 | 21.05 | 20.30 | 20.83 | 00:00:00 | 2008-07-02 | 14,500,200 | 20.70 | 20.96 | 20.55 | 20.59 | 00:00:00 | 2008-07-03 | 6,409,800 | 20.70 | 20.93 | 20.58 | 20.78 | 00:00:00 | 2008-07-07 | 13,094,700 | 20.83 | 20.96 | 20.29 | 20.60 | 00:00:00 | 2008-07-08 | 21,533,300 | 20.46 | 21.67 | 20.31 | 21.65 | 00:00:00 | 2008-07-09 | 15,149,300 | 21.91 | 22.17 | 21.53 | 21.55 | 00:00:00 | 2008-07-10 | 21,486,100 | 21.60 | 21.86 | 20.97 | 21.50 | 00:00:00 | 2008-07-11 | 17,035,000 | 21.26 | 21.37 | 20.71 | 21.12 | 00:00:00 | 2008-07-14 | 9,288,700 | 21.33 | 21.51 | 21.04 | 21.10 | 00:00:00 | 2008-07-15 | 21,037,300 | 20.90 | 22.04 | 20.80 | 21.66 | 00:00:00 | 2008-07-16 | 21,877,100 | 21.70 | 22.57 | 21.51 | 22.38 | 00:00:00 | 2008-07-17 | 15,615,100 | 22.45 | 22.93 | 22.00 | 22.54 | 00:00:00 | 2008-07-18 | 12,653,900 | 22.51 | 22.54 | 22.04 | 22.23 | 00:00:00 | 2008-07-21 | 14,481,700 | 22.36 | 22.37 | 21.71 | 21.83 | 00:00:00 | 2008-07-22 | 13,413,300 | 21.72 | 22.02 | 21.46 | 21.68 | 00:00:00 | 2008-07-23 | 16,159,800 | 21.77 | 22.21 | 21.61 | 21.89 | 00:00:00 | 2008-07-24 | 19,234,900 | 22.07 | 22.64 | 21.77 | 22.12 | 00:00:00 | 2008-07-25 | 9,642,300 | 22.23 | 22.44 | 22.01 | 22.14 | 00:00:00 | 2008-07-28 | 8,969,600 | 22.05 | 22.30 | 21.83 | 21.91 | 00:00:00 | 2008-07-29 | 20,582,900 | 21.94 | 22.11 | 21.02 | 21.53 | 00:00:00 | 2008-07-30 | 9,952,900 | 21.59 | 21.80 | 21.18 | 21.51 | 00:00:00 | 2008-07-31 | 18,360,000 | 21.49 | 21.65 | 21.00 | 21.12 | 00:00:00 | 2008-08-01 | 14,478,500 | 21.16 | 21.37 | 21.07 | 21.11 | 00:00:00 | 2008-08-04 | 10,846,000 | 21.13 | 21.61 | 21.13 | 21.39 | 00:00:00 | 2008-08-05 | 11,883,200 | 21.50 | 21.93 | 21.40 | 21.82 | 00:00:00 | 2008-08-06 | 12,332,700 | 21.96 | 22.11 | 21.59 | 21.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|