|
 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 | | 2009-01-28 | 22,345,400 | 23.60 | 23.72 | 22.21 | 22.37 | 00:00:00 | | 2009-01-29 | 14,763,100 | 22.50 | 22.50 | 21.61 | 21.82 | 00:00:00 | | 2009-01-30 | 14,637,600 | 21.78 | 21.95 | 21.25 | 21.41 | 00:00:00 | | 2009-02-02 | 24,792,200 | 21.50 | 22.79 | 21.33 | 21.99 | 00:00:00 | | 2009-02-03 | 21,300,800 | 22.55 | 23.24 | 22.05 | 22.90 | 00:00:00 | | 2009-02-04 | 14,399,400 | 23.11 | 23.40 | 22.61 | 22.73 | 00:00:00 | | 2009-02-05 | 19,131,900 | 22.61 | 22.84 | 22.46 | 22.76 | 00:00:00 | | 2009-02-06 | 12,528,200 | 23.40 | 23.78 | 22.67 | 23.07 | 00:00:00 | | 2009-02-09 | 8,518,100 | 23.09 | 23.22 | 22.62 | 23.08 | 00:00:00 | | 2009-02-10 | 14,250,500 | 22.95 | 23.14 | 22.19 | 22.27 | 00:00:00 | | 2009-02-11 | 13,303,100 | 22.44 | 22.71 | 22.22 | 22.63 | 00:00:00 | | 2009-02-12 | 13,258,800 | 22.53 | 22.55 | 21.78 | 22.52 | 00:00:00 | | 2009-02-13 | 15,016,300 | 22.17 | 22.70 | 21.57 | 21.75 | 00:00:00 | | 2009-02-17 | 16,138,100 | 21.45 | 21.54 | 21.14 | 21.25 | 00:00:00 | | 2009-02-18 | 14,453,300 | 21.34 | 21.40 | 20.69 | 20.92 | 00:00:00 | | 2009-02-19 | 14,164,000 | 21.10 | 21.13 | 20.44 | 20.51 | 00:00:00 | | 2009-02-20 | 13,830,800 | 20.24 | 20.61 | 20.11 | 20.37 | 00:00:00 | | 2009-02-23 | 11,688,200 | 19.89 | 20.57 | 19.81 | 19.88 | 00:00:00 | | 2009-02-24 | 13,901,700 | 20.01 | 20.44 | 19.91 | 20.36 | 00:00:00 | | 2009-02-25 | 16,409,000 | 20.40 | 20.86 | 20.01 | 20.47 | 00:00:00 | | 2009-02-26 | 20,908,500 | 20.70 | 20.84 | 19.39 | 19.40 | 00:00:00 | | 2009-02-27 | 26,811,200 | 18.80 | 19.04 | 18.38 | 18.41 | 00:00:00 | | 2009-03-02 | 20,137,000 | 18.08 | 18.40 | 17.72 | 17.74 | 00:00:00 | | 2009-03-03 | 19,333,700 | 17.81 | 18.08 | 17.23 | 17.51 | 00:00:00 | | 2009-03-04 | 23,196,800 | 17.87 | 18.74 | 17.50 | 18.49 | 00:00:00 | | 2009-03-05 | 16,744,800 | 18.18 | 18.18 | 17.53 | 17.69 | 00:00:00 | | 2009-03-06 | 20,209,600 | 17.81 | 18.52 | 17.74 | 18.35 | 00:00:00 | | 2009-03-09 | 26,390,100 | 18.77 | 19.20 | 18.41 | 19.01 | 00:00:00 | | 2009-03-10 | 28,046,300 | 19.42 | 20.24 | 19.26 | 20.23 | 00:00:00 | | 2009-03-11 | 19,552,600 | 20.40 | 20.62 | 19.42 | 19.48 | 00:00:00 | | 2009-03-12 | 22,967,200 | 19.48 | 20.87 | 19.33 | 20.78 | 00:00:00 | | 2009-03-13 | 16,454,800 | 21.00 | 21.00 | 20.47 | 20.95 | 00:00:00 | | 2009-03-16 | 14,740,700 | 21.15 | 21.47 | 20.51 | 20.52 | 00:00:00 | | 2009-03-17 | 11,449,900 | 20.51 | 21.06 | 20.34 | 21.06 | 00:00:00 | | 2009-03-18 | 15,477,500 | 21.13 | 21.64 | 20.73 | 21.18 | 00:00:00 | | 2009-03-19 | 12,369,400 | 21.34 | 21.41 | 20.51 | 20.83 | 00:00:00 | | 2009-03-20 | 17,758,600 | 20.84 | 20.97 | 20.27 | 20.49 | 00:00:00 | | 2009-03-23 | 14,158,200 | 20.80 | 21.24 | 20.57 | 21.22 | 00:00:00 | | 2009-03-24 | 19,573,800 | 21.05 | 21.10 | 20.73 | 20.82 | 00:00:00 | | 2009-03-25 | 13,139,100 | 21.02 | 21.45 | 20.75 | 21.06 | 00:00:00 | | 2009-03-26 | 13,880,400 | 21.13 | 21.31 | 20.76 | 21.09 | 00:00:00 | | 2009-03-27 | 15,934,500 | 21.09 | 21.17 | 20.59 | 20.66 | 00:00:00 | | 2009-03-30 | 21,172,200 | 20.34 | 21.46 | 20.34 | 21.02 | 00:00:00 | | 2009-03-31 | 24,487,600 | 21.61 | 22.18 | 21.01 | 21.92 | 00:00:00 | | 2009-04-01 | 25,371,200 | 21.48 | 22.05 | 21.11 | 21.97 | 00:00:00 | | 2009-04-02 | 20,906,500 | 22.32 | 22.32 | 21.23 | 21.33 | 00:00:00 | | 2009-04-03 | 21,715,600 | 20.61 | 22.09 | 19.93 | 20.17 | 00:00:00 | | 2009-04-06 | 15,615,600 | 20.56 | 20.91 | 20.25 | 20.51 | 00:00:00 | | 2009-04-07 | 11,655,500 | 20.27 | 20.49 | 20.16 | 20.29 | 00:00:00 | | 2009-04-08 | 11,139,200 | 20.08 | 20.55 | 19.90 | 20.41 | 00:00:00 | | 2009-04-09 | 13,085,700 | 20.77 | 20.77 | 19.99 | 20.18 | 00:00:00 | | 2009-04-13 | 9,137,800 | 20.07 | 20.36 | 20.05 | 20.14 | 00:00:00 | | 2009-04-14 | 13,623,600 | 20.10 | 20.25 | 19.67 | 19.84 | 00:00:00 | | 2009-04-15 | 11,255,500 | 19.80 | 20.36 | 19.76 | 20.32 | 00:00:00 | | 2009-04-16 | 13,300,600 | 20.44 | 20.48 | 19.95 | 20.35 | 00:00:00 | | 2009-04-17 | 12,649,400 | 20.62 | 20.87 | 20.35 | 20.67 | 00:00:00 | | 2009-04-20 | 12,116,800 | 20.30 | 20.65 | 20.08 | 20.15 | 00:00:00 | | 2009-04-21 | 11,755,400 | 20.12 | 20.42 | 19.78 | 20.00 | 00:00:00 | | 2009-04-22 | 11,212,100 | 19.92 | 20.01 | 19.59 | 19.81 | 00:00:00 | | 2009-04-23 | 12,344,300 | 19.87 | 20.21 | 19.75 | 20.17 | 00:00:00 | | 2009-04-24 | 14,420,600 | 20.19 | 20.30 | 19.99 | 20.10 | 00:00:00 | | 2009-04-27 | 13,348,100 | 20.61 | 20.75 | 20.39 | 20.54 | 00:00:00 | | 2009-04-28 | 20,197,200 | 20.44 | 20.51 | 19.60 | 19.65 | 00:00:00 | | 2009-04-29 | 22,667,600 | 19.70 | 19.73 | 18.83 | 19.15 | 00:00:00 | | 2009-04-30 | 18,876,500 | 19.28 | 19.34 | 18.97 | 19.20 | 00:00:00 | | 2009-05-01 | 8,973,200 | 19.46 | 19.46 | 19.05 | 19.29 | 00:00:00 | | 2009-05-04 | 10,757,000 | 19.53 | 19.72 | 19.38 | 19.53 | 00:00:00 | | 2009-05-05 | 10,055,400 | 19.50 | 19.86 | 19.50 | 19.68 | 00:00:00 | | 2009-05-06 | 14,445,400 | 19.75 | 19.87 | 19.33 | 19.81 | 00:00:00 | | 2009-05-07 | 13,909,700 | 19.91 | 20.02 | 19.74 | 19.92 | 00:00:00 | | 2009-05-08 | 12,510,400 | 20.10 | 20.43 | 19.90 | 20.40 | 00:00:00 | | 2009-05-11 | 9,454,100 | 20.07 | 20.40 | 20.07 | 20.29 | 00:00:00 | | 2009-05-12 | 17,048,600 | 20.40 | 20.56 | 20.22 | 20.48 | 00:00:00 | | 2009-05-13 | 19,422,200 | 20.53 | 20.91 | 20.00 | 20.35 | 00:00:00 | | 2009-05-14 | 14,695,300 | 20.37 | 20.53 | 20.24 | 20.46 | 00:00:00 | | 2009-05-15 | 15,355,600 | 20.46 | 20.46 | 19.88 | 20.01 | 00:00:00 | | 2009-05-18 | 10,246,600 | 20.07 | 20.50 | 20.07 | 20.46 | 00:00:00 | | 2009-05-19 | 9,813,700 | 20.40 | 20.60 | 20.26 | 20.36 | 00:00:00 | | 2009-05-20 | 8,925,200 | 20.54 | 20.75 | 20.42 | 20.54 | 00:00:00 | | 2009-05-21 | 9,853,600 | 20.46 | 20.71 | 20.19 | 20.39 | 00:00:00 | | 2009-05-22 | 8,892,200 | 20.42 | 20.60 | 20.02 | 20.02 | 00:00:00 | | 2009-05-26 | 16,433,000 | 20.08 | 20.14 | 19.89 | 19.90 | 00:00:00 | | 2009-05-27 | 14,779,300 | 20.00 | 20.11 | 19.49 | 19.52 | 00:00:00 | | 2009-05-28 | 12,116,900 | 19.70 | 19.80 | 19.50 | 19.57 | 00:00:00 | | 2009-05-29 | 13,155,100 | 19.66 | 19.95 | 19.46 | 19.92 | 00:00:00 | | 2009-06-01 | 10,511,300 | 20.10 | 20.16 | 19.85 | 20.11 | 00:00:00 | | 2009-06-02 | 14,593,100 | 20.19 | 20.55 | 20.04 | 20.40 | 00:00:00 | | 2009-06-03 | 15,359,500 | 20.28 | 20.29 | 19.85 | 19.99 | 00:00:00 | | 2009-06-04 | 12,930,700 | 20.02 | 20.10 | 19.85 | 19.98 | 00:00:00 | | 2009-06-05 | 10,006,200 | 20.18 | 20.25 | 19.76 | 19.93 | 00:00:00 | | 2009-06-08 | 8,829,400 | 19.85 | 19.93 | 19.55 | 19.76 | 00:00:00 | | 2009-06-09 | 17,481,300 | 19.71 | 19.89 | 19.34 | 19.45 | 00:00:00 | | 2009-06-10 | 12,971,300 | 19.57 | 19.61 | 19.12 | 19.41 | 00:00:00 | | 2009-06-11 | 17,675,200 | 19.47 | 20.04 | 19.43 | 20.00 | 00:00:00 | | 2009-06-12 | 10,685,100 | 19.90 | 20.00 | 19.67 | 19.81 | 00:00:00 | | 2009-06-15 | 11,998,800 | 19.73 | 19.83 | 19.35 | 19.42 | 00:00:00 | | 2009-06-16 | 9,132,200 | 19.50 | 19.58 | 19.28 | 19.38 | 00:00:00 | | 2009-06-17 | 20,073,000 | 19.50 | 20.29 | 19.42 | 19.92 | 00:00:00 | | 2009-06-18 | 12,744,800 | 19.98 | 20.59 | 19.93 | 20.44 | 00:00:00 | | 2009-06-19 | 14,445,800 | 20.67 | 20.77 | 20.44 | 20.58 | 00:00:00 | | 2009-06-22 | 14,828,100 | 20.51 | 20.55 | 20.25 | 20.30 | 00:00:00 | | 2009-06-23 | 14,263,700 | 20.31 | 20.33 | 19.97 | 20.15 | 00:00:00 | | 2009-06-24 | 8,955,500 | 20.22 | 20.27 | 20.00 | 20.19 | 00:00:00 | | 2009-06-25 | 13,630,100 | 20.22 | 21.12 | 20.03 | 20.89 | 00:00:00 | | 2009-06-26 | 17,348,100 | 20.88 | 21.00 | 20.58 | 20.96 | 00:00:00 | | 2009-06-29 | 14,454,700 | 20.96 | 21.00 | 20.34 | 20.57 | 00:00:00 | | 2009-06-30 | 16,636,300 | 20.59 | 20.70 | 20.18 | 20.31 | 00:00:00 | | 2009-07-01 | 13,028,600 | 20.14 | 20.30 | 19.93 | 20.24 | 00:00:00 | | 2009-07-02 | 10,750,500 | 20.08 | 20.24 | 19.63 | 19.77 | 00:00:00 | | 2009-07-06 | 10,636,700 | 19.73 | 19.78 | 19.44 | 19.70 | 00:00:00 | | 2009-07-07 | 10,345,400 | 19.70 | 19.95 | 19.56 | 19.68 | 00:00:00 | | 2009-07-08 | 11,094,300 | 19.81 | 19.84 | 19.45 | 19.68 | 00:00:00 | | 2009-07-09 | 8,672,200 | 19.75 | 19.76 | 19.35 | 19.50 | 00:00:00 | | 2009-07-10 | 10,132,100 | 19.44 | 19.55 | 19.25 | 19.37 | 00:00:00 | | 2009-07-13 | 17,145,100 | 19.45 | 19.52 | 19.19 | 19.48 | 00:00:00 | | 2009-07-14 | 10,937,700 | 19.52 | 19.58 | 19.36 | 19.47 | 00:00:00 | | 2009-07-15 | 13,538,700 | 19.54 | 19.93 | 19.36 | 19.86 | 00:00:00 | | 2009-07-16 | 13,185,400 | 19.87 | 20.20 | 19.80 | 20.13 | 00:00:00 | | 2009-07-17 | 11,946,800 | 20.11 | 20.11 | 19.92 | 20.00 | 00:00:00 | | 2009-07-20 | 15,657,000 | 20.07 | 20.07 | 19.67 | 19.88 | 00:00:00 | | 2009-07-21 | 21,160,700 | 20.08 | 20.17 | 19.85 | 20.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
