|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 3,416,000 | 53.75 | 54.13 | 53.50 | 53.88 | 00:00:00 | | 2000-06-26 | 4,397,300 | 53.88 | 54.81 | 53.69 | 54.25 | 00:00:00 | | 2000-06-27 | 6,171,000 | 54.63 | 56.81 | 54.38 | 56.25 | 00:00:00 | | 2000-06-28 | 6,302,500 | 56.75 | 56.75 | 53.88 | 54.30 | 00:00:00 | | 2000-06-29 | 8,178,000 | 54.75 | 58.25 | 53.63 | 57.88 | 00:00:00 | | 2000-06-30 | 7,901,100 | 56.63 | 58.36 | 56.00 | 58.25 | 00:00:00 | | 2000-07-03 | 1,508,900 | 58.25 | 58.25 | 56.44 | 57.75 | 00:00:00 | | 2000-07-05 | 3,790,000 | 58.00 | 59.44 | 57.44 | 58.94 | 00:00:00 | | 2000-07-06 | 3,391,700 | 58.75 | 59.25 | 57.94 | 58.25 | 00:00:00 | | 2000-07-07 | 3,815,800 | 59.13 | 59.13 | 57.13 | 58.00 | 00:00:00 | | 2000-07-10 | 3,774,200 | 57.88 | 59.13 | 57.63 | 58.81 | 00:00:00 | | 2000-07-11 | 3,402,700 | 58.75 | 59.44 | 58.00 | 58.69 | 00:00:00 | | 2000-07-12 | 4,775,000 | 57.69 | 58.00 | 55.38 | 56.02 | 00:00:00 | | 2000-07-13 | 7,875,100 | 55.25 | 55.31 | 52.50 | 54.00 | 00:00:00 | | 2000-07-14 | 8,288,700 | 52.63 | 54.94 | 51.88 | 54.88 | 00:00:00 | | 2000-07-17 | 7,015,800 | 53.00 | 55.44 | 52.63 | 55.05 | 00:00:00 | | 2000-07-18 | 4,654,700 | 55.00 | 55.13 | 52.56 | 53.06 | 00:00:00 | | 2000-07-19 | 4,113,600 | 52.81 | 53.44 | 51.75 | 52.38 | 00:00:00 | | 2000-07-20 | 6,644,400 | 52.00 | 52.88 | 50.25 | 50.98 | 00:00:00 | | 2000-07-21 | 8,061,200 | 50.81 | 51.25 | 49.81 | 50.06 | 00:00:00 | | 2000-07-24 | 6,865,900 | 50.38 | 50.88 | 49.81 | 50.00 | 00:00:00 | | 2000-07-25 | 8,769,600 | 49.75 | 50.06 | 48.06 | 48.81 | 00:00:00 | | 2000-07-26 | 11,054,600 | 48.00 | 49.00 | 47.75 | 47.75 | 00:00:00 | | 2000-07-27 | 6,076,400 | 48.13 | 51.25 | 48.06 | 50.50 | 00:00:00 | | 2000-07-28 | 5,051,600 | 50.75 | 51.69 | 49.75 | 50.25 | 00:00:00 | | 2000-07-31 | 3,686,600 | 50.25 | 51.63 | 49.25 | 51.63 | 00:00:00 | | 2000-08-01 | 5,154,500 | 49.75 | 52.75 | 49.75 | 52.06 | 00:00:00 | | 2000-08-02 | 7,708,900 | 52.88 | 53.75 | 52.88 | 53.25 | 00:00:00 | | 2000-08-03 | 7,265,200 | 54.00 | 54.44 | 53.56 | 54.19 | 00:00:00 | | 2000-08-04 | 4,310,800 | 53.75 | 53.75 | 51.81 | 52.38 | 00:00:00 | | 2000-08-07 | 3,378,300 | 52.31 | 52.75 | 51.81 | 52.11 | 00:00:00 | | 2000-08-08 | 4,756,900 | 50.25 | 51.75 | 50.25 | 51.36 | 00:00:00 | | 2000-08-09 | 7,068,300 | 51.00 | 53.75 | 50.75 | 52.00 | 00:00:00 | | 2000-08-10 | 4,387,300 | 52.00 | 52.69 | 50.75 | 51.25 | 00:00:00 | | 2000-08-11 | 6,076,500 | 51.88 | 51.88 | 50.88 | 50.95 | 00:00:00 | | 2000-08-14 | 2,688,400 | 50.50 | 51.25 | 50.50 | 50.63 | 00:00:00 | | 2000-08-15 | 8,024,900 | 54.25 | 54.25 | 52.50 | 52.88 | 00:00:00 | | 2000-08-16 | 3,637,200 | 52.56 | 53.19 | 51.81 | 52.25 | 00:00:00 | | 2000-08-17 | 2,482,800 | 52.31 | 53.13 | 52.06 | 53.00 | 00:00:00 | | 2000-08-18 | 3,521,600 | 52.25 | 52.50 | 51.00 | 51.00 | 00:00:00 | | 2000-08-21 | 4,148,400 | 53.00 | 53.81 | 52.25 | 53.69 | 00:00:00 | | 2000-08-22 | 5,922,400 | 54.38 | 55.75 | 54.13 | 55.13 | 00:00:00 | | 2000-08-23 | 4,173,200 | 55.31 | 56.13 | 55.06 | 56.13 | 00:00:00 | | 2000-08-24 | 3,337,400 | 56.00 | 56.06 | 55.00 | 55.88 | 00:00:00 | | 2000-08-25 | 2,460,100 | 55.81 | 56.44 | 55.56 | 56.44 | 00:00:00 | | 2000-08-28 | 2,789,700 | 55.75 | 56.44 | 55.38 | 55.44 | 00:00:00 | | 2000-08-29 | 4,166,200 | 55.19 | 55.31 | 53.31 | 53.50 | 00:00:00 | | 2000-08-30 | 3,587,000 | 53.13 | 53.63 | 53.00 | 53.13 | 00:00:00 | | 2000-08-31 | 3,660,500 | 52.63 | 53.63 | 52.63 | 53.02 | 00:00:00 | | 2000-09-01 | 2,908,100 | 53.88 | 54.00 | 53.06 | 53.25 | 00:00:00 | | 2000-09-05 | 3,916,400 | 53.38 | 53.81 | 51.69 | 53.00 | 00:00:00 | | 2000-09-06 | 7,445,200 | 53.88 | 53.88 | 49.94 | 50.94 | 00:00:00 | | 2000-09-07 | 8,016,700 | 50.75 | 51.88 | 50.50 | 50.75 | 00:00:00 | | 2000-09-08 | 3,919,000 | 51.63 | 52.00 | 51.13 | 51.66 | 00:00:00 | | 2000-09-11 | 3,301,200 | 50.50 | 52.06 | 50.50 | 51.81 | 00:00:00 | | 2000-09-12 | 3,640,300 | 52.00 | 52.44 | 51.25 | 52.33 | 00:00:00 | | 2000-09-13 | 3,728,700 | 52.06 | 53.50 | 51.69 | 52.25 | 00:00:00 | | 2000-09-14 | 6,102,200 | 52.25 | 53.63 | 51.81 | 53.31 | 00:00:00 | | 2000-09-15 | 8,309,800 | 54.00 | 54.94 | 52.56 | 53.44 | 00:00:00 | | 2000-09-18 | 3,246,600 | 52.94 | 54.19 | 52.56 | 53.50 | 00:00:00 | | 2000-09-19 | 4,525,700 | 53.69 | 55.00 | 53.56 | 54.88 | 00:00:00 | | 2000-09-20 | 4,277,100 | 54.88 | 55.94 | 54.88 | 55.83 | 00:00:00 | | 2000-09-21 | 5,443,300 | 56.00 | 57.50 | 55.81 | 56.50 | 00:00:00 | | 2000-09-22 | 6,494,600 | 58.88 | 58.88 | 57.00 | 58.06 | 00:00:00 | | 2000-09-25 | 3,478,100 | 57.75 | 57.75 | 56.75 | 57.42 | 00:00:00 | | 2000-09-26 | 5,132,400 | 57.63 | 57.94 | 55.88 | 57.19 | 00:00:00 | | 2000-09-27 | 4,730,300 | 57.50 | 57.50 | 55.69 | 56.50 | 00:00:00 | | 2000-09-28 | 8,549,200 | 57.25 | 59.44 | 57.00 | 58.00 | 00:00:00 | | 2000-09-29 | 8,178,600 | 57.38 | 57.50 | 56.50 | 57.50 | 00:00:00 | | 2000-10-02 | 4,016,700 | 57.25 | 57.50 | 56.25 | 57.00 | 00:00:00 | | 2000-10-03 | 3,749,300 | 56.13 | 57.94 | 56.06 | 56.63 | 00:00:00 | | 2000-10-04 | 4,266,300 | 56.44 | 57.50 | 55.25 | 55.50 | 00:00:00 | | 2000-10-05 | 3,567,300 | 55.56 | 57.06 | 55.50 | 56.56 | 00:00:00 | | 2000-10-06 | 3,114,100 | 57.50 | 57.50 | 55.38 | 56.25 | 00:00:00 | | 2000-10-09 | 3,006,900 | 57.63 | 57.75 | 56.25 | 56.44 | 00:00:00 | | 2000-10-10 | 3,402,100 | 56.88 | 58.31 | 56.50 | 58.00 | 00:00:00 | | 2000-10-11 | 5,136,200 | 58.00 | 58.69 | 56.94 | 58.38 | 00:00:00 | | 2000-10-12 | 4,775,100 | 58.75 | 59.31 | 57.63 | 58.38 | 00:00:00 | | 2000-10-13 | 3,360,300 | 57.50 | 58.69 | 56.75 | 58.50 | 00:00:00 | | 2000-10-16 | 4,713,300 | 58.75 | 60.00 | 58.25 | 60.00 | 00:00:00 | | 2000-10-17 | 3,887,800 | 59.63 | 60.94 | 59.50 | 59.56 | 00:00:00 | | 2000-10-18 | 5,435,200 | 59.63 | 60.38 | 58.25 | 58.88 | 00:00:00 | | 2000-10-19 | 4,839,300 | 58.00 | 59.50 | 57.81 | 58.94 | 00:00:00 | | 2000-10-20 | 4,762,500 | 60.25 | 61.00 | 59.56 | 60.81 | 00:00:00 | | 2000-10-23 | 6,045,800 | 60.75 | 62.88 | 60.75 | 62.00 | 00:00:00 | | 2000-10-24 | 5,036,200 | 62.00 | 62.19 | 60.94 | 61.81 | 00:00:00 | | 2000-10-25 | 5,485,800 | 61.13 | 64.87 | 61.13 | 62.63 | 00:00:00 | | 2000-10-26 | 4,226,700 | 62.38 | 62.94 | 61.25 | 62.63 | 00:00:00 | | 2000-10-27 | 5,552,100 | 62.38 | 62.44 | 60.50 | 61.00 | 00:00:00 | | 2000-10-30 | 4,585,500 | 61.00 | 61.63 | 60.19 | 60.81 | 00:00:00 | | 2000-10-31 | 4,552,900 | 60.88 | 61.19 | 60.00 | 60.94 | 00:00:00 | | 2000-11-01 | 4,924,000 | 61.88 | 63.38 | 61.38 | 63.38 | 00:00:00 | | 2000-11-02 | 4,575,500 | 63.31 | 63.50 | 62.13 | 63.50 | 00:00:00 | | 2000-11-03 | 2,734,300 | 63.00 | 63.06 | 61.44 | 61.94 | 00:00:00 | | 2000-11-06 | 5,101,500 | 62.00 | 62.69 | 60.63 | 62.25 | 00:00:00 | | 2000-11-07 | 3,077,600 | 61.75 | 62.50 | 60.63 | 61.06 | 00:00:00 | | 2000-11-08 | 4,742,700 | 62.00 | 64.00 | 62.00 | 62.31 | 00:00:00 | | 2000-11-09 | 4,859,900 | 62.13 | 64.25 | 61.06 | 64.06 | 00:00:00 | | 2000-11-10 | 4,720,400 | 64.06 | 65.00 | 63.38 | 64.25 | 00:00:00 | | 2000-11-13 | 5,647,200 | 63.00 | 63.75 | 60.00 | 60.94 | 00:00:00 | | 2000-11-14 | 3,897,800 | 60.75 | 63.00 | 60.19 | 62.81 | 00:00:00 | | 2000-11-15 | 3,040,900 | 62.25 | 63.50 | 62.25 | 63.00 | 00:00:00 | | 2000-11-16 | 3,611,100 | 63.75 | 63.75 | 62.31 | 63.31 | 00:00:00 | | 2000-11-17 | 4,918,900 | 63.38 | 65.25 | 63.19 | 65.00 | 00:00:00 | | 2000-11-20 | 3,444,600 | 64.94 | 65.87 | 64.62 | 65.12 | 00:00:00 | | 2000-11-21 | 5,531,800 | 65.00 | 67.75 | 64.94 | 66.87 | 00:00:00 | | 2000-11-22 | 6,559,200 | 66.00 | 69.00 | 65.62 | 67.94 | 00:00:00 | | 2000-11-24 | 2,038,600 | 67.81 | 68.19 | 67.06 | 67.50 | 00:00:00 | | 2000-11-27 | 6,341,200 | 67.75 | 71.25 | 67.31 | 70.69 | 00:00:00 | | 2000-11-28 | 6,198,000 | 69.87 | 70.94 | 69.69 | 70.37 | 00:00:00 | | 2000-11-29 | 7,668,300 | 71.12 | 73.25 | 70.56 | 72.19 | 00:00:00 | | 2000-11-30 | 8,807,900 | 72.62 | 72.94 | 69.31 | 69.31 | 00:00:00 | | 2000-12-01 | 6,612,900 | 69.31 | 69.31 | 66.62 | 67.75 | 00:00:00 | | 2000-12-04 | 5,008,100 | 67.75 | 70.25 | 67.56 | 69.62 | 00:00:00 | | 2000-12-05 | 3,574,700 | 69.12 | 70.06 | 67.69 | 69.25 | 00:00:00 | | 2000-12-06 | 5,588,300 | 69.37 | 69.37 | 65.25 | 66.06 | 00:00:00 | | 2000-12-07 | 3,750,800 | 66.06 | 68.06 | 65.81 | 67.25 | 00:00:00 | | 2000-12-08 | 4,134,000 | 67.12 | 69.37 | 65.94 | 68.19 | 00:00:00 | | 2000-12-11 | 3,891,900 | 68.19 | 68.75 | 66.56 | 66.94 | 00:00:00 | | 2000-12-12 | 2,364,000 | 66.56 | 67.94 | 66.56 | 67.75 | 00:00:00 | | 2000-12-13 | 5,754,500 | 68.37 | 70.94 | 68.37 | 70.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
