|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 14,106,100 | 24.94 | 25.11 | 24.86 | 25.08 | 00:00:00 | | 2010-01-12 | 11,940,500 | 25.01 | 25.20 | 24.71 | 24.81 | 00:00:00 | | 2010-01-13 | 14,428,100 | 24.79 | 25.08 | 24.70 | 24.99 | 00:00:00 | | 2010-01-14 | 11,354,600 | 25.02 | 25.11 | 24.88 | 25.05 | 00:00:00 | | 2010-01-15 | 13,449,500 | 25.05 | 25.18 | 24.90 | 25.07 | 00:00:00 | | 2010-01-19 | 19,370,400 | 25.11 | 26.00 | 25.07 | 25.65 | 00:00:00 | | 2010-01-20 | 16,368,400 | 25.45 | 25.88 | 25.19 | 25.46 | 00:00:00 | | 2010-01-21 | 16,776,800 | 25.42 | 25.64 | 24.89 | 24.95 | 00:00:00 | | 2010-01-22 | 15,945,500 | 24.98 | 25.05 | 24.50 | 24.60 | 00:00:00 | | 2010-01-25 | 11,292,200 | 24.74 | 24.81 | 24.30 | 24.33 | 00:00:00 | | 2010-01-26 | 13,539,300 | 24.27 | 24.37 | 23.50 | 24.30 | 00:00:00 | | 2010-01-27 | 12,404,200 | 24.28 | 24.41 | 24.08 | 24.30 | 00:00:00 | | 2010-01-28 | 18,705,200 | 24.63 | 24.82 | 24.10 | 24.10 | 00:00:00 | | 2010-01-29 | 20,525,500 | 24.14 | 24.62 | 23.96 | 24.36 | 00:00:00 | | 2010-02-01 | 15,270,500 | 24.77 | 24.77 | 24.23 | 24.38 | 00:00:00 | | 2010-02-02 | 9,867,000 | 24.37 | 24.80 | 24.14 | 24.78 | 00:00:00 | | 2010-02-03 | 8,116,200 | 24.67 | 24.72 | 24.32 | 24.50 | 00:00:00 | | 2010-02-04 | 16,693,900 | 24.31 | 24.51 | 23.90 | 23.99 | 00:00:00 | | 2010-02-05 | 15,208,300 | 23.94 | 24.08 | 23.49 | 23.97 | 00:00:00 | | 2010-02-08 | 12,496,000 | 23.91 | 24.30 | 23.76 | 23.96 | 00:00:00 | | 2010-02-09 | 9,906,600 | 24.10 | 24.41 | 23.90 | 24.25 | 00:00:00 | | 2010-02-10 | 10,597,500 | 24.27 | 24.27 | 23.76 | 23.92 | 00:00:00 | | 2010-02-11 | 11,005,400 | 23.85 | 23.98 | 23.57 | 23.89 | 00:00:00 | | 2010-02-12 | 9,663,100 | 23.76 | 24.00 | 23.55 | 23.91 | 00:00:00 | | 2010-02-16 | 10,274,500 | 24.03 | 24.28 | 23.86 | 24.21 | 00:00:00 | | 2010-02-17 | 8,998,000 | 24.33 | 24.64 | 24.29 | 24.51 | 00:00:00 | | 2010-02-18 | 11,287,500 | 24.51 | 24.88 | 24.42 | 24.84 | 00:00:00 | | 2010-02-19 | 10,744,300 | 24.78 | 25.01 | 24.66 | 24.95 | 00:00:00 | | 2010-02-22 | 8,655,000 | 24.95 | 24.98 | 24.44 | 24.68 | 00:00:00 | | 2010-02-23 | 8,651,000 | 24.60 | 24.80 | 24.37 | 24.44 | 00:00:00 | | 2010-02-24 | 8,538,400 | 24.54 | 24.74 | 24.38 | 24.71 | 00:00:00 | | 2010-02-25 | 10,154,800 | 24.52 | 24.55 | 24.20 | 24.48 | 00:00:00 | | 2010-02-26 | 7,107,200 | 24.48 | 24.62 | 24.45 | 24.51 | 00:00:00 | | 2010-03-01 | 10,867,500 | 24.59 | 24.63 | 24.30 | 24.39 | 00:00:00 | | 2010-03-02 | 10,434,600 | 24.59 | 24.78 | 24.45 | 24.72 | 00:00:00 | | 2010-03-03 | 14,351,900 | 24.74 | 24.78 | 24.25 | 24.33 | 00:00:00 | | 2010-03-04 | 14,242,300 | 24.38 | 24.49 | 24.34 | 24.47 | 00:00:00 | | 2010-03-05 | 19,878,200 | 24.93 | 25.33 | 24.77 | 25.28 | 00:00:00 | | 2010-03-08 | 12,382,000 | 25.23 | 25.35 | 25.15 | 25.31 | 00:00:00 | | 2010-03-09 | 11,099,800 | 25.15 | 25.27 | 25.01 | 25.20 | 00:00:00 | | 2010-03-10 | 16,804,200 | 25.09 | 25.67 | 25.08 | 25.65 | 00:00:00 | | 2010-03-11 | 15,854,200 | 25.60 | 26.01 | 25.47 | 25.96 | 00:00:00 | | 2010-03-12 | 11,789,900 | 25.88 | 25.97 | 25.78 | 25.89 | 00:00:00 | | 2010-03-15 | 9,240,300 | 25.75 | 25.95 | 25.67 | 25.95 | 00:00:00 | | 2010-03-16 | 8,604,800 | 25.89 | 26.02 | 25.74 | 25.99 | 00:00:00 | | 2010-03-17 | 14,715,000 | 25.97 | 26.07 | 25.78 | 25.98 | 00:00:00 | | 2010-03-18 | 9,515,200 | 25.91 | 26.12 | 25.85 | 26.07 | 00:00:00 | | 2010-03-19 | 14,933,200 | 26.13 | 26.25 | 25.86 | 26.01 | 00:00:00 | | 2010-03-22 | 15,305,100 | 25.93 | 26.60 | 25.90 | 26.48 | 00:00:00 | | 2010-03-23 | 11,539,200 | 26.51 | 26.81 | 26.33 | 26.79 | 00:00:00 | | 2010-03-24 | 16,057,600 | 26.70 | 26.78 | 26.63 | 26.69 | 00:00:00 | | 2010-03-25 | 13,528,300 | 26.87 | 26.93 | 26.70 | 26.78 | 00:00:00 | | 2010-03-26 | 12,398,200 | 26.81 | 26.86 | 26.66 | 26.69 | 00:00:00 | | 2010-03-29 | 12,627,600 | 26.78 | 27.07 | 26.70 | 27.00 | 00:00:00 | | 2010-03-30 | 15,433,900 | 26.76 | 26.93 | 26.52 | 26.76 | 00:00:00 | | 2010-03-31 | 12,553,700 | 26.65 | 26.81 | 26.29 | 26.70 | 00:00:00 | | 2010-04-01 | 11,471,400 | 26.77 | 27.01 | 26.77 | 26.95 | 00:00:00 | | 2010-04-05 | 12,281,000 | 26.94 | 26.95 | 26.56 | 26.77 | 00:00:00 | | 2010-04-06 | 10,694,700 | 26.72 | 26.77 | 26.33 | 26.38 | 00:00:00 | | 2010-04-07 | 10,212,200 | 26.34 | 26.69 | 26.27 | 26.55 | 00:00:00 | | 2010-04-08 | 13,020,300 | 26.54 | 26.54 | 26.16 | 26.17 | 00:00:00 | | 2010-04-09 | 11,263,700 | 26.20 | 26.36 | 26.10 | 26.25 | 00:00:00 | | 2010-04-12 | 10,925,000 | 26.25 | 26.40 | 26.15 | 26.29 | 00:00:00 | | 2010-04-13 | 12,611,800 | 26.24 | 26.30 | 25.97 | 25.98 | 00:00:00 | | 2010-04-14 | 13,348,600 | 25.91 | 25.96 | 25.59 | 25.70 | 00:00:00 | | 2010-04-15 | 18,520,400 | 25.64 | 25.64 | 25.30 | 25.34 | 00:00:00 | | 2010-04-16 | 16,415,400 | 25.27 | 25.56 | 25.20 | 25.48 | 00:00:00 | | 2010-04-19 | 23,404,800 | 25.22 | 25.82 | 24.97 | 25.81 | 00:00:00 | | 2010-04-20 | 13,355,900 | 25.86 | 25.90 | 25.34 | 25.43 | 00:00:00 | | 2010-04-21 | 15,927,600 | 25.41 | 25.43 | 24.97 | 25.10 | 00:00:00 | | 2010-04-22 | 21,751,600 | 25.01 | 25.05 | 24.28 | 24.44 | 00:00:00 | | 2010-04-23 | 13,655,500 | 24.47 | 24.84 | 24.12 | 24.74 | 00:00:00 | | 2010-04-26 | 10,639,000 | 24.80 | 24.84 | 24.48 | 24.50 | 00:00:00 | | 2010-04-27 | 13,605,000 | 24.45 | 24.57 | 24.13 | 24.21 | 00:00:00 | | 2010-04-28 | 14,144,200 | 24.30 | 24.59 | 24.07 | 24.34 | 00:00:00 | | 2010-04-29 | 20,583,000 | 25.28 | 25.93 | 25.00 | 25.37 | 00:00:00 | | 2010-04-30 | 14,337,200 | 25.42 | 25.58 | 25.18 | 25.31 | 00:00:00 | | 2010-05-03 | 10,414,100 | 25.31 | 25.40 | 25.10 | 25.13 | 00:00:00 | | 2010-05-04 | 16,678,300 | 25.10 | 25.70 | 25.02 | 25.27 | 00:00:00 | | 2010-05-05 | 14,107,900 | 25.10 | 25.37 | 24.92 | 25.06 | 00:00:00 | | 2010-05-06 | 19,603,200 | 24.94 | 25.03 | 22.80 | 24.28 | 00:00:00 | | 2010-05-07 | 23,243,500 | 24.28 | 24.96 | 24.07 | 24.34 | 00:00:00 | | 2010-05-10 | 25,474,800 | 24.34 | 24.75 | 23.93 | 24.14 | 00:00:00 | | 2010-05-11 | 15,508,300 | 24.03 | 24.71 | 24.02 | 24.37 | 00:00:00 | | 2010-05-12 | 10,136,600 | 24.46 | 24.50 | 24.19 | 24.44 | 00:00:00 | | 2010-05-13 | 13,392,800 | 24.40 | 24.44 | 23.97 | 24.00 | 00:00:00 | | 2010-05-14 | 14,148,800 | 24.00 | 24.00 | 23.38 | 23.56 | 00:00:00 | | 2010-05-17 | 13,572,400 | 23.75 | 24.00 | 23.36 | 23.70 | 00:00:00 | | 2010-05-18 | 9,613,700 | 23.90 | 23.92 | 23.50 | 23.55 | 00:00:00 | | 2010-05-19 | 16,424,000 | 23.46 | 23.85 | 23.31 | 23.71 | 00:00:00 | | 2010-05-20 | 18,724,700 | 23.40 | 23.71 | 23.05 | 23.09 | 00:00:00 | | 2010-05-21 | 17,799,800 | 22.90 | 23.05 | 22.50 | 22.96 | 00:00:00 | | 2010-05-24 | 13,271,000 | 22.93 | 23.18 | 22.74 | 22.99 | 00:00:00 | | 2010-05-25 | 13,904,100 | 22.60 | 22.89 | 22.24 | 22.86 | 00:00:00 | | 2010-05-26 | 14,167,500 | 23.03 | 23.07 | 22.64 | 22.72 | 00:00:00 | | 2010-05-27 | 10,743,000 | 23.07 | 23.35 | 23.01 | 23.34 | 00:00:00 | | 2010-05-28 | 9,876,100 | 23.38 | 23.45 | 23.11 | 23.21 | 00:00:00 | | 2010-06-01 | 10,652,800 | 23.11 | 23.47 | 22.90 | 23.02 | 00:00:00 | | 2010-06-02 | 17,113,700 | 23.06 | 23.24 | 22.86 | 23.00 | 00:00:00 | | 2010-06-03 | 21,818,300 | 23.18 | 23.18 | 22.73 | 22.88 | 00:00:00 | | 2010-06-04 | 26,503,100 | 22.71 | 22.85 | 22.31 | 22.44 | 00:00:00 | | 2010-06-07 | 42,023,300 | 23.85 | 24.36 | 23.53 | 23.86 | 00:00:00 | | 2010-06-08 | 35,451,700 | 23.93 | 24.35 | 23.74 | 24.30 | 00:00:00 | | 2010-06-09 | 21,070,500 | 24.34 | 24.40 | 24.09 | 24.14 | 00:00:00 | | 2010-06-10 | 16,640,000 | 24.34 | 24.68 | 24.25 | 24.64 | 00:00:00 | | 2010-06-11 | 19,790,100 | 25.54 | 25.76 | 24.95 | 25.08 | 00:00:00 | | 2010-06-14 | 16,878,900 | 25.08 | 25.50 | 25.06 | 25.29 | 00:00:00 | | 2010-06-15 | 12,513,000 | 25.39 | 25.67 | 25.23 | 25.63 | 00:00:00 | | 2010-06-16 | 15,393,400 | 25.30 | 25.88 | 25.30 | 25.88 | 00:00:00 | | 2010-06-17 | 16,756,400 | 25.72 | 25.91 | 25.65 | 25.86 | 00:00:00 | | 2010-06-18 | 16,430,100 | 25.80 | 25.87 | 25.46 | 25.78 | 00:00:00 | | 2010-06-21 | 10,995,500 | 25.89 | 25.95 | 25.30 | 25.44 | 00:00:00 | | 2010-06-22 | 10,918,100 | 25.41 | 25.78 | 25.38 | 25.44 | 00:00:00 | | 2010-06-23 | 12,683,400 | 25.43 | 25.49 | 25.14 | 25.24 | 00:00:00 | | 2010-06-24 | 14,840,000 | 25.12 | 25.49 | 25.01 | 25.35 | 00:00:00 | | 2010-06-25 | 26,249,200 | 25.45 | 25.83 | 25.23 | 25.57 | 00:00:00 | | 2010-06-28 | 12,950,800 | 25.64 | 25.68 | 25.30 | 25.57 | 00:00:00 | | 2010-06-29 | 22,258,500 | 25.40 | 25.61 | 25.14 | 25.29 | 00:00:00 | | 2010-06-30 | 18,910,400 | 24.98 | 25.22 | 24.73 | 24.94 | 00:00:00 | | 2010-07-01 | 19,140,500 | 24.84 | 24.94 | 24.22 | 24.76 | 00:00:00 | | 2010-07-02 | 9,900,000 | 24.87 | 25.04 | 24.50 | 24.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
