|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 12,332,700 | 21.96 | 22.11 | 21.59 | 21.89 | 00:00:00 | | 2008-08-07 | 10,342,000 | 21.78 | 22.14 | 21.50 | 21.67 | 00:00:00 | | 2008-08-08 | 10,742,900 | 21.72 | 22.39 | 21.36 | 22.31 | 00:00:00 | | 2008-08-11 | 7,082,100 | 22.32 | 22.58 | 22.10 | 22.44 | 00:00:00 | | 2008-08-12 | 6,493,800 | 22.47 | 22.53 | 22.09 | 22.20 | 00:00:00 | | 2008-08-13 | 4,811,900 | 22.09 | 22.21 | 21.83 | 21.98 | 00:00:00 | | 2008-08-14 | 10,735,100 | 21.80 | 22.22 | 21.72 | 21.88 | 00:00:00 | | 2008-08-15 | 11,380,800 | 22.00 | 22.13 | 21.88 | 21.98 | 00:00:00 | | 2008-08-18 | 6,920,000 | 22.07 | 22.10 | 21.63 | 21.75 | 00:00:00 | | 2008-08-19 | 8,509,000 | 21.60 | 21.85 | 21.39 | 21.48 | 00:00:00 | | 2008-08-20 | 11,556,400 | 21.49 | 21.83 | 21.34 | 21.52 | 00:00:00 | | 2008-08-21 | 11,816,300 | 21.43 | 22.07 | 21.31 | 21.90 | 00:00:00 | | 2008-08-22 | 7,198,600 | 22.05 | 22.47 | 21.90 | 22.34 | 00:00:00 | | 2008-08-25 | 7,406,500 | 22.01 | 22.49 | 21.94 | 21.98 | 00:00:00 | | 2008-08-26 | 7,450,700 | 21.90 | 22.07 | 21.77 | 21.98 | 00:00:00 | | 2008-08-27 | 19,212,200 | 21.54 | 21.86 | 21.01 | 21.52 | 00:00:00 | | 2008-08-28 | 11,946,600 | 21.50 | 21.71 | 21.33 | 21.64 | 00:00:00 | | 2008-08-29 | 8,695,900 | 21.60 | 21.71 | 21.33 | 21.34 | 00:00:00 | | 2008-09-02 | 9,775,100 | 21.37 | 21.99 | 21.37 | 21.53 | 00:00:00 | | 2008-09-03 | 8,211,800 | 21.44 | 21.60 | 21.26 | 21.54 | 00:00:00 | | 2008-09-04 | 12,135,400 | 21.38 | 21.64 | 21.20 | 21.50 | 00:00:00 | | 2008-09-05 | 10,325,400 | 21.41 | 21.53 | 21.13 | 21.49 | 00:00:00 | | 2008-09-08 | 19,280,500 | 21.96 | 22.49 | 21.74 | 22.32 | 00:00:00 | | 2008-09-09 | 14,595,000 | 22.12 | 22.63 | 22.04 | 22.04 | 00:00:00 | | 2008-09-10 | 16,830,000 | 22.20 | 22.53 | 21.50 | 21.67 | 00:00:00 | | 2008-09-11 | 11,865,900 | 21.53 | 21.90 | 21.37 | 21.83 | 00:00:00 | | 2008-09-12 | 11,242,600 | 21.78 | 22.30 | 21.67 | 22.24 | 00:00:00 | | 2008-09-15 | 13,483,500 | 21.74 | 22.02 | 21.47 | 21.55 | 00:00:00 | | 2008-09-16 | 14,675,800 | 21.15 | 21.61 | 20.88 | 21.46 | 00:00:00 | | 2008-09-17 | 28,305,000 | 20.96 | 21.44 | 20.36 | 20.64 | 00:00:00 | | 2008-09-18 | 21,151,100 | 20.87 | 21.00 | 20.07 | 20.91 | 00:00:00 | | 2008-09-19 | 19,552,300 | 21.27 | 21.50 | 19.70 | 21.00 | 00:00:00 | | 2008-09-22 | 9,265,000 | 20.83 | 21.18 | 20.58 | 20.62 | 00:00:00 | | 2008-09-23 | 15,370,300 | 20.63 | 20.82 | 20.16 | 20.26 | 00:00:00 | | 2008-09-24 | 9,296,900 | 20.21 | 20.67 | 20.14 | 20.61 | 00:00:00 | | 2008-09-25 | 14,355,700 | 20.73 | 21.18 | 20.57 | 20.67 | 00:00:00 | | 2008-09-26 | 10,509,200 | 20.43 | 20.94 | 20.43 | 20.82 | 00:00:00 | | 2008-09-29 | 19,369,500 | 20.55 | 21.01 | 19.82 | 19.85 | 00:00:00 | | 2008-09-30 | 17,006,700 | 20.06 | 20.91 | 19.92 | 20.85 | 00:00:00 | | 2008-10-01 | 12,366,500 | 20.61 | 20.95 | 20.19 | 20.79 | 00:00:00 | | 2008-10-02 | 11,957,300 | 20.77 | 21.18 | 20.30 | 20.40 | 00:00:00 | | 2008-10-03 | 14,864,200 | 20.63 | 20.94 | 20.31 | 20.43 | 00:00:00 | | 2008-10-06 | 24,296,000 | 19.98 | 20.45 | 18.80 | 19.32 | 00:00:00 | | 2008-10-07 | 19,097,800 | 20.11 | 20.11 | 18.84 | 18.84 | 00:00:00 | | 2008-10-08 | 29,643,400 | 18.52 | 19.77 | 18.50 | 18.94 | 00:00:00 | | 2008-10-09 | 22,930,400 | 19.37 | 19.47 | 17.38 | 17.98 | 00:00:00 | | 2008-10-10 | 30,426,600 | 17.14 | 18.47 | 16.00 | 17.56 | 00:00:00 | | 2008-10-13 | 21,276,000 | 18.23 | 19.10 | 18.10 | 19.00 | 00:00:00 | | 2008-10-14 | 16,877,600 | 19.91 | 19.99 | 18.22 | 18.70 | 00:00:00 | | 2008-10-15 | 18,176,500 | 18.60 | 18.60 | 17.20 | 17.33 | 00:00:00 | | 2008-10-16 | 26,457,900 | 17.40 | 17.50 | 16.58 | 17.26 | 00:00:00 | | 2008-10-17 | 30,286,800 | 17.29 | 18.36 | 16.95 | 17.54 | 00:00:00 | | 2008-10-20 | 27,064,600 | 18.15 | 18.62 | 17.90 | 18.40 | 00:00:00 | | 2008-10-21 | 21,341,500 | 18.33 | 18.90 | 18.25 | 18.46 | 00:00:00 | | 2008-10-22 | 19,645,100 | 18.23 | 18.45 | 17.32 | 17.53 | 00:00:00 | | 2008-10-23 | 24,459,800 | 18.00 | 18.36 | 17.51 | 18.05 | 00:00:00 | | 2008-10-24 | 15,910,800 | 17.42 | 18.20 | 17.10 | 17.64 | 00:00:00 | | 2008-10-27 | 26,371,500 | 17.49 | 18.87 | 17.15 | 18.56 | 00:00:00 | | 2008-10-28 | 22,060,100 | 18.80 | 20.38 | 18.46 | 20.29 | 00:00:00 | | 2008-10-29 | 17,999,200 | 20.23 | 20.75 | 19.74 | 19.82 | 00:00:00 | | 2008-10-30 | 17,768,600 | 20.27 | 20.81 | 19.91 | 20.51 | 00:00:00 | | 2008-10-31 | 18,831,800 | 20.68 | 21.25 | 20.49 | 20.55 | 00:00:00 | | 2008-11-03 | 12,701,400 | 20.70 | 21.00 | 20.49 | 20.55 | 00:00:00 | | 2008-11-04 | 19,218,800 | 20.95 | 21.63 | 20.73 | 21.59 | 00:00:00 | | 2008-11-05 | 13,204,800 | 21.27 | 21.77 | 20.59 | 20.75 | 00:00:00 | | 2008-11-06 | 18,505,300 | 20.52 | 20.96 | 19.56 | 19.74 | 00:00:00 | | 2008-11-07 | 12,903,400 | 20.00 | 20.73 | 20.00 | 20.55 | 00:00:00 | | 2008-11-10 | 13,119,500 | 20.87 | 21.28 | 20.16 | 20.38 | 00:00:00 | | 2008-11-11 | 13,207,500 | 19.96 | 20.33 | 19.82 | 20.04 | 00:00:00 | | 2008-11-12 | 14,080,800 | 19.73 | 20.00 | 19.45 | 19.55 | 00:00:00 | | 2008-11-13 | 28,191,000 | 19.30 | 20.11 | 19.19 | 19.99 | 00:00:00 | | 2008-11-14 | 17,207,300 | 20.00 | 20.32 | 18.06 | 19.58 | 00:00:00 | | 2008-11-17 | 18,179,300 | 19.38 | 20.50 | 19.18 | 19.70 | 00:00:00 | | 2008-11-18 | 20,109,000 | 19.62 | 20.62 | 19.44 | 20.49 | 00:00:00 | | 2008-11-19 | 24,082,200 | 20.39 | 21.25 | 20.17 | 20.27 | 00:00:00 | | 2008-11-20 | 22,829,600 | 20.17 | 20.78 | 18.98 | 19.28 | 00:00:00 | | 2008-11-21 | 23,751,500 | 18.92 | 19.30 | 18.07 | 19.11 | 00:00:00 | | 2008-11-24 | 25,074,600 | 19.45 | 20.50 | 19.16 | 20.10 | 00:00:00 | | 2008-11-25 | 18,044,300 | 20.40 | 20.90 | 20.21 | 20.57 | 00:00:00 | | 2008-11-26 | 11,912,100 | 20.25 | 20.67 | 19.91 | 20.57 | 00:00:00 | | 2008-11-28 | 7,974,500 | 20.44 | 20.77 | 20.15 | 20.70 | 00:00:00 | | 2008-12-01 | 15,176,100 | 20.43 | 20.68 | 19.29 | 19.36 | 00:00:00 | | 2008-12-02 | 15,851,100 | 19.59 | 20.35 | 19.41 | 20.28 | 00:00:00 | | 2008-12-03 | 26,571,900 | 19.87 | 21.82 | 19.87 | 21.70 | 00:00:00 | | 2008-12-04 | 17,946,400 | 21.45 | 21.53 | 20.53 | 20.70 | 00:00:00 | | 2008-12-05 | 21,842,900 | 20.73 | 21.70 | 20.21 | 21.23 | 00:00:00 | | 2008-12-08 | 22,065,200 | 21.64 | 22.29 | 21.61 | 21.99 | 00:00:00 | | 2008-12-09 | 24,887,500 | 22.34 | 22.34 | 20.25 | 20.40 | 00:00:00 | | 2008-12-10 | 23,340,900 | 21.10 | 21.55 | 20.91 | 21.31 | 00:00:00 | | 2008-12-11 | 22,572,800 | 21.19 | 22.20 | 21.19 | 21.45 | 00:00:00 | | 2008-12-12 | 23,706,000 | 20.93 | 22.58 | 20.93 | 22.51 | 00:00:00 | | 2008-12-15 | 25,582,800 | 22.87 | 22.95 | 22.19 | 22.50 | 00:00:00 | | 2008-12-16 | 29,206,500 | 22.23 | 22.87 | 22.08 | 22.50 | 00:00:00 | | 2008-12-17 | 20,182,400 | 22.45 | 22.75 | 22.19 | 22.48 | 00:00:00 | | 2008-12-18 | 27,295,900 | 22.60 | 23.46 | 22.53 | 22.86 | 00:00:00 | | 2008-12-19 | 25,186,700 | 23.82 | 23.82 | 22.77 | 22.81 | 00:00:00 | | 2008-12-22 | 16,971,900 | 23.00 | 23.25 | 22.44 | 22.93 | 00:00:00 | | 2008-12-23 | 14,142,200 | 23.17 | 23.75 | 23.14 | 23.23 | 00:00:00 | | 2008-12-24 | 5,684,300 | 23.30 | 23.35 | 22.93 | 23.21 | 00:00:00 | | 2008-12-26 | 5,398,900 | 23.37 | 23.40 | 23.00 | 23.10 | 00:00:00 | | 2008-12-29 | 10,883,000 | 23.39 | 23.39 | 22.63 | 22.94 | 00:00:00 | | 2008-12-30 | 15,394,300 | 22.67 | 22.89 | 22.39 | 22.87 | 00:00:00 | | 2008-12-31 | 16,345,500 | 22.95 | 23.41 | 22.64 | 23.25 | 00:00:00 | | 2009-01-02 | 9,881,600 | 23.25 | 23.98 | 23.08 | 23.88 | 00:00:00 | | 2009-01-05 | 16,995,000 | 23.84 | 23.93 | 23.12 | 23.23 | 00:00:00 | | 2009-01-06 | 21,021,100 | 23.37 | 23.75 | 22.17 | 22.35 | 00:00:00 | | 2009-01-07 | 15,707,800 | 22.25 | 22.62 | 22.10 | 22.18 | 00:00:00 | | 2009-01-08 | 14,311,800 | 22.13 | 22.60 | 22.05 | 22.51 | 00:00:00 | | 2009-01-09 | 16,701,200 | 22.67 | 22.89 | 22.28 | 22.35 | 00:00:00 | | 2009-01-12 | 13,191,500 | 22.51 | 22.51 | 22.06 | 22.15 | 00:00:00 | | 2009-01-13 | 13,311,200 | 22.26 | 22.47 | 21.81 | 22.01 | 00:00:00 | | 2009-01-14 | 17,137,600 | 21.96 | 22.27 | 21.83 | 22.21 | 00:00:00 | | 2009-01-15 | 17,025,700 | 22.18 | 22.19 | 21.58 | 22.09 | 00:00:00 | | 2009-01-16 | 15,254,600 | 22.59 | 22.65 | 21.71 | 22.07 | 00:00:00 | | 2009-01-20 | 17,178,000 | 21.99 | 22.43 | 21.65 | 21.74 | 00:00:00 | | 2009-01-21 | 21,277,200 | 21.96 | 22.55 | 21.85 | 22.47 | 00:00:00 | | 2009-01-22 | 13,827,400 | 22.19 | 22.57 | 21.81 | 22.35 | 00:00:00 | | 2009-01-23 | 21,536,200 | 22.25 | 22.64 | 21.87 | 22.39 | 00:00:00 | | 2009-01-26 | 18,464,200 | 22.83 | 22.87 | 22.05 | 22.25 | 00:00:00 | | 2009-01-27 | 26,665,500 | 22.92 | 23.61 | 22.72 | 23.13 | 00:00:00 | | 2009-01-28 | 22,345,400 | 23.60 | 23.72 | 22.21 | 22.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
