|
 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 | | 2010-07-02 | 9,900,000 | 24.87 | 25.04 | 24.50 | 24.69 | 00:00:00 | | 2010-07-06 | 16,934,800 | 24.93 | 25.40 | 24.76 | 25.24 | 00:00:00 | | 2010-07-07 | 17,386,500 | 25.24 | 25.88 | 25.13 | 25.80 | 00:00:00 | | 2010-07-08 | 16,704,100 | 25.95 | 25.95 | 25.39 | 25.58 | 00:00:00 | | 2010-07-09 | 11,509,100 | 25.57 | 25.65 | 25.29 | 25.60 | 00:00:00 | | 2010-07-12 | 12,715,600 | 25.60 | 25.60 | 25.11 | 25.26 | 00:00:00 | | 2010-07-13 | 14,046,200 | 25.36 | 25.60 | 25.20 | 25.31 | 00:00:00 | | 2010-07-14 | 14,552,200 | 25.22 | 25.26 | 24.90 | 25.09 | 00:00:00 | | 2010-07-15 | 14,703,100 | 25.10 | 25.53 | 25.03 | 25.50 | 00:00:00 | | 2010-07-16 | 13,136,300 | 25.44 | 25.47 | 25.10 | 25.17 | 00:00:00 | | 2010-07-19 | 11,804,800 | 25.27 | 25.27 | 24.78 | 24.84 | 00:00:00 | | 2010-07-20 | 10,655,500 | 24.65 | 25.09 | 24.46 | 25.02 | 00:00:00 | | 2010-07-21 | 9,830,000 | 24.92 | 25.11 | 24.59 | 24.75 | 00:00:00 | | 2010-07-22 | 10,385,300 | 24.96 | 25.22 | 24.75 | 24.93 | 00:00:00 | | 2010-07-23 | 13,043,700 | 24.94 | 24.95 | 24.26 | 24.65 | 00:00:00 | | 2010-07-26 | 8,817,400 | 24.57 | 25.03 | 24.57 | 24.97 | 00:00:00 | | 2010-07-27 | 14,152,600 | 25.09 | 25.35 | 24.84 | 25.32 | 00:00:00 | | 2010-07-28 | 8,002,300 | 25.25 | 25.36 | 25.02 | 25.12 | 00:00:00 | | 2010-07-29 | 9,463,800 | 25.37 | 25.50 | 24.85 | 25.08 | 00:00:00 | | 2010-07-30 | 11,435,700 | 24.98 | 25.13 | 24.78 | 24.92 | 00:00:00 | | 2010-08-02 | 9,705,400 | 25.33 | 25.61 | 25.29 | 25.53 | 00:00:00 | | 2010-08-03 | 6,831,700 | 25.65 | 25.85 | 25.58 | 25.68 | 00:00:00 | | 2010-08-04 | 10,223,100 | 25.70 | 26.13 | 25.61 | 26.03 | 00:00:00 | | 2010-08-05 | 12,251,000 | 25.83 | 26.38 | 25.80 | 26.38 | 00:00:00 | | 2010-08-06 | 8,774,900 | 26.29 | 26.45 | 26.05 | 26.37 | 00:00:00 | | 2010-08-09 | 6,825,300 | 26.37 | 26.54 | 26.30 | 26.51 | 00:00:00 | | 2010-08-10 | 6,998,800 | 26.32 | 26.78 | 26.30 | 26.66 | 00:00:00 | | 2010-08-11 | 8,790,900 | 26.32 | 26.50 | 26.15 | 26.25 | 00:00:00 | | 2010-08-12 | 7,350,500 | 26.01 | 26.39 | 26.00 | 26.33 | 00:00:00 | | 2010-08-13 | 5,760,100 | 26.24 | 26.46 | 26.10 | 26.32 | 00:00:00 | | 2010-08-16 | 10,377,700 | 26.24 | 26.34 | 26.04 | 26.28 | 00:00:00 | | 2010-08-17 | 12,313,900 | 26.40 | 26.79 | 26.26 | 26.59 | 00:00:00 | | 2010-08-18 | 12,235,800 | 26.53 | 26.57 | 26.23 | 26.28 | 00:00:00 | | 2010-08-19 | 8,218,000 | 26.20 | 26.29 | 25.81 | 26.06 | 00:00:00 | | 2010-08-20 | 18,140,100 | 26.31 | 26.54 | 26.08 | 26.44 | 00:00:00 | | 2010-08-23 | 12,146,600 | 26.48 | 26.76 | 26.38 | 26.48 | 00:00:00 | | 2010-08-24 | 11,625,900 | 26.26 | 26.37 | 25.95 | 26.02 | 00:00:00 | | 2010-08-25 | 16,809,000 | 25.90 | 26.15 | 25.74 | 26.08 | 00:00:00 | | 2010-08-26 | 7,931,300 | 26.11 | 26.18 | 25.75 | 25.85 | 00:00:00 | | 2010-08-27 | 6,402,300 | 25.97 | 26.27 | 25.66 | 26.12 | 00:00:00 | | 2010-08-30 | 7,885,300 | 26.04 | 26.18 | 25.84 | 25.85 | 00:00:00 | | 2010-08-31 | 13,407,900 | 26.11 | 26.34 | 25.97 | 26.08 | 00:00:00 | | 2010-09-01 | 9,299,800 | 26.24 | 26.55 | 26.11 | 26.41 | 00:00:00 | | 2010-09-02 | 6,857,700 | 26.35 | 26.49 | 26.26 | 26.43 | 00:00:00 | | 2010-09-03 | 6,634,600 | 26.46 | 26.62 | 26.38 | 26.58 | 00:00:00 | | 2010-09-07 | 10,039,200 | 26.45 | 26.76 | 26.37 | 26.61 | 00:00:00 | | 2010-09-08 | 8,851,400 | 26.67 | 26.97 | 26.64 | 26.75 | 00:00:00 | | 2010-09-09 | 6,105,100 | 26.91 | 26.99 | 26.70 | 26.87 | 00:00:00 | | 2010-09-10 | 8,500,700 | 26.90 | 27.10 | 26.72 | 27.05 | 00:00:00 | | 2010-09-13 | 8,986,500 | 27.14 | 27.20 | 26.93 | 27.16 | 00:00:00 | | 2010-09-14 | 10,983,700 | 27.15 | 27.20 | 26.78 | 26.96 | 00:00:00 | | 2010-09-15 | 8,570,200 | 26.92 | 27.08 | 26.80 | 27.01 | 00:00:00 | | 2010-09-16 | 8,016,800 | 27.01 | 27.15 | 26.85 | 26.95 | 00:00:00 | | 2010-09-17 | 14,912,300 | 27.02 | 27.44 | 27.00 | 27.31 | 00:00:00 | | 2010-09-20 | 11,922,000 | 27.42 | 27.87 | 27.41 | 27.81 | 00:00:00 | | 2010-09-21 | 37,450,000 | 27.87 | 28.00 | 27.71 | 27.79 | 00:00:00 | | 2010-09-22 | 33,146,500 | 27.66 | 27.90 | 27.57 | 27.82 | 00:00:00 | | 2010-09-23 | 31,214,800 | 27.62 | 28.00 | 27.54 | 27.68 | 00:00:00 | | 2010-09-24 | 12,524,400 | 27.75 | 27.93 | 27.57 | 27.62 | 00:00:00 | | 2010-09-27 | 9,206,500 | 27.65 | 27.77 | 27.59 | 27.60 | 00:00:00 | | 2010-09-28 | 9,893,900 | 27.68 | 27.99 | 27.60 | 27.93 | 00:00:00 | | 2010-09-29 | 10,193,600 | 27.57 | 27.71 | 27.21 | 27.37 | 00:00:00 | | 2010-09-30 | 11,184,700 | 27.44 | 27.53 | 27.03 | 27.11 | 00:00:00 | | 2010-10-01 | 8,900,900 | 27.11 | 27.32 | 26.95 | 27.28 | 00:00:00 | | 2010-10-04 | 9,480,200 | 26.95 | 27.14 | 26.69 | 26.73 | 00:00:00 | | 2010-10-05 | 10,965,500 | 26.89 | 27.20 | 26.89 | 27.14 | 00:00:00 | | 2010-10-06 | 8,118,600 | 27.10 | 27.28 | 27.09 | 27.19 | 00:00:00 | | 2010-10-07 | 5,764,500 | 27.34 | 27.40 | 27.22 | 27.30 | 00:00:00 | | 2010-10-08 | 6,549,200 | 27.30 | 27.38 | 27.10 | 27.16 | 00:00:00 | | 2010-10-11 | 5,796,400 | 27.14 | 27.56 | 27.14 | 27.36 | 00:00:00 | | 2010-10-12 | 7,958,100 | 27.28 | 27.48 | 27.10 | 27.23 | 00:00:00 | | 2010-10-13 | 8,886,200 | 27.28 | 27.42 | 27.23 | 27.34 | 00:00:00 | | 2010-10-14 | 8,205,000 | 27.41 | 27.65 | 27.35 | 27.51 | 00:00:00 | | 2010-10-15 | 19,509,900 | 27.62 | 27.72 | 27.18 | 27.20 | 00:00:00 | | 2010-10-18 | 9,713,400 | 27.29 | 27.33 | 26.95 | 27.33 | 00:00:00 | | 2010-10-19 | 10,937,500 | 27.03 | 27.14 | 26.62 | 26.84 | 00:00:00 | | 2010-10-20 | 7,246,000 | 26.82 | 27.13 | 26.80 | 26.89 | 00:00:00 | | 2010-10-21 | 7,674,900 | 27.00 | 27.17 | 26.91 | 27.11 | 00:00:00 | | 2010-10-22 | 4,840,700 | 27.10 | 27.15 | 26.93 | 26.96 | 00:00:00 | | 2010-10-25 | 8,223,200 | 27.01 | 27.23 | 26.99 | 27.16 | 00:00:00 | | 2010-10-26 | 9,419,900 | 27.01 | 27.08 | 26.69 | 26.86 | 00:00:00 | | 2010-10-27 | 10,048,900 | 26.72 | 26.99 | 26.70 | 26.87 | 00:00:00 | | 2010-10-28 | 8,278,400 | 26.97 | 27.03 | 26.73 | 26.99 | 00:00:00 | | 2010-10-29 | 7,974,500 | 26.97 | 27.02 | 26.71 | 26.90 | 00:00:00 | | 2010-11-01 | 8,920,500 | 27.06 | 27.32 | 26.92 | 27.07 | 00:00:00 | | 2010-11-02 | 9,398,100 | 27.11 | 27.24 | 26.79 | 26.90 | 00:00:00 | | 2010-11-03 | 13,109,300 | 26.89 | 26.95 | 26.44 | 26.65 | 00:00:00 | | 2010-11-04 | 10,087,900 | 26.83 | 26.89 | 26.56 | 26.83 | 00:00:00 | | 2010-11-05 | 9,215,800 | 26.88 | 26.90 | 26.52 | 26.69 | 00:00:00 | | 2010-11-08 | 7,168,800 | 26.54 | 26.63 | 26.29 | 26.47 | 00:00:00 | | 2010-11-09 | 8,123,500 | 26.49 | 26.49 | 26.17 | 26.25 | 00:00:00 | | 2010-11-10 | 10,250,700 | 26.19 | 26.41 | 26.12 | 26.31 | 00:00:00 | | 2010-11-11 | 6,049,700 | 26.23 | 26.31 | 26.14 | 26.27 | 00:00:00 | | 2010-11-12 | 10,688,300 | 26.20 | 26.35 | 26.00 | 26.02 | 00:00:00 | | 2010-11-15 | 14,053,600 | 25.97 | 26.67 | 25.93 | 26.32 | 00:00:00 | | 2010-11-16 | 9,874,800 | 26.15 | 26.24 | 25.85 | 26.04 | 00:00:00 | | 2010-11-17 | 8,272,400 | 26.17 | 26.22 | 25.80 | 25.96 | 00:00:00 | | 2010-11-18 | 8,361,800 | 26.14 | 26.39 | 26.11 | 26.32 | 00:00:00 | | 2010-11-19 | 15,588,700 | 26.00 | 26.12 | 25.85 | 25.95 | 00:00:00 | | 2010-11-22 | 9,323,900 | 25.87 | 26.00 | 25.70 | 25.90 | 00:00:00 | | 2010-11-23 | 9,119,700 | 25.69 | 25.70 | 25.43 | 25.56 | 00:00:00 | | 2010-11-24 | 6,082,600 | 25.74 | 25.83 | 25.57 | 25.65 | 00:00:00 | | 2010-11-26 | 2,151,000 | 25.55 | 25.65 | 25.55 | 25.55 | 00:00:00 | | 2010-11-29 | 8,334,700 | 25.42 | 25.49 | 25.10 | 25.42 | 00:00:00 | | 2010-11-30 | 11,282,100 | 25.12 | 25.40 | 25.10 | 25.24 | 00:00:00 | | 2010-12-01 | 8,743,700 | 25.67 | 25.67 | 25.42 | 25.56 | 00:00:00 | | 2010-12-02 | 8,097,300 | 25.63 | 25.87 | 25.52 | 25.84 | 00:00:00 | | 2010-12-03 | 8,928,100 | 25.73 | 25.93 | 25.61 | 25.91 | 00:00:00 | | 2010-12-06 | 14,891,200 | 25.84 | 25.99 | 25.80 | 25.89 | 00:00:00 | | 2010-12-07 | 8,403,600 | 25.97 | 26.01 | 25.75 | 25.83 | 00:00:00 | | 2010-12-08 | 6,926,100 | 25.89 | 25.93 | 25.67 | 25.90 | 00:00:00 | | 2010-12-09 | 5,406,100 | 25.95 | 25.97 | 25.75 | 25.90 | 00:00:00 | | 2010-12-10 | 7,854,900 | 25.95 | 26.10 | 25.91 | 26.04 | 00:00:00 | | 2010-12-13 | 9,574,200 | 26.04 | 26.40 | 26.00 | 26.26 | 00:00:00 | | 2010-12-14 | 9,158,900 | 26.27 | 26.55 | 26.25 | 26.55 | 00:00:00 | | 2010-12-15 | 9,669,200 | 26.58 | 26.88 | 26.51 | 26.65 | 00:00:00 | | 2010-12-16 | 6,503,800 | 26.65 | 26.80 | 26.60 | 26.72 | 00:00:00 | | 2010-12-17 | 11,885,500 | 26.67 | 26.72 | 26.43 | 26.49 | 00:00:00 | | 2010-12-20 | 7,340,100 | 26.52 | 26.61 | 26.49 | 26.51 | 00:00:00 | | 2010-12-21 | 14,976,000 | 26.60 | 26.68 | 26.28 | 26.36 | 00:00:00 | | 2010-12-22 | 9,677,000 | 26.40 | 26.51 | 26.28 | 26.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
