|
 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 | | 2013-10-01 | 7,899,800 | 46.45 | 47.26 | 46.42 | 47.24 | 00:00:00 | | 2013-10-02 | 6,041,600 | 46.85 | 47.24 | 46.40 | 46.93 | 00:00:00 | | 2013-10-04 | 6,265,200 | 46.68 | 47.55 | 46.33 | 47.52 | 00:00:00 | | 2013-10-08 | 6,375,000 | 46.93 | 47.04 | 46.57 | 46.60 | 00:00:00 | | 2013-10-09 | 5,338,800 | 46.69 | 46.80 | 46.16 | 46.41 | 00:00:00 | | 2013-10-10 | 6,864,800 | 46.85 | 47.90 | 46.79 | 47.84 | 00:00:00 | | 2013-10-14 | 6,001,700 | 47.37 | 47.94 | 47.18 | 47.67 | 00:00:00 | | 2013-10-15 | 4,995,000 | 47.52 | 47.94 | 47.36 | 47.39 | 00:00:00 | | 2013-10-16 | 7,066,000 | 47.85 | 48.88 | 47.70 | 48.80 | 00:00:00 | | 2013-10-17 | 7,330,100 | 48.58 | 49.78 | 48.51 | 49.67 | 00:00:00 | | 2013-10-18 | 6,559,100 | 49.91 | 49.91 | 49.17 | 49.72 | 00:00:00 | | 2013-10-22 | 7,794,900 | 49.25 | 49.92 | 49.21 | 49.73 | 00:00:00 | | 2013-10-23 | 5,408,600 | 49.82 | 49.84 | 48.68 | 48.96 | 00:00:00 | | 2013-11-04 | 9,217,200 | 52.71 | 53.14 | 52.67 | 53.04 | 00:00:00 | | 2013-11-11 | 5,688,200 | 52.38 | 53.24 | 52.35 | 52.58 | 00:00:00 | | 2013-11-12 | 5,878,800 | 52.40 | 52.85 | 52.02 | 52.54 | 00:00:00 | | 2013-11-13 | 12,097,500 | 52.09 | 52.30 | 51.60 | 51.86 | 00:00:00 | | 2013-11-14 | 10,478,500 | 52.20 | 53.14 | 52.12 | 52.74 | 00:00:00 | | 2013-11-15 | 9,186,700 | 52.76 | 53.00 | 52.14 | 52.42 | 00:00:00 | | 2013-11-18 | 5,572,100 | 52.62 | 52.68 | 51.76 | 51.86 | 00:00:00 | | 2013-11-21 | 5,911,300 | 52.00 | 52.36 | 51.77 | 52.35 | 00:00:00 | | 2013-11-22 | 8,474,900 | 52.46 | 53.54 | 52.19 | 53.41 | 00:00:00 | | 2013-12-05 | 5,443,400 | 50.96 | 51.60 | 50.64 | 50.80 | 00:00:00 | | 2013-12-06 | 8,421,100 | 51.20 | 51.31 | 50.22 | 50.68 | 00:00:00 | | 2013-12-09 | 7,682,100 | 50.59 | 52.00 | 50.51 | 51.21 | 00:00:00 | | 2013-12-12 | 6,327,700 | 50.54 | 50.79 | 50.11 | 50.55 | 00:00:00 | | 2013-12-13 | 5,361,700 | 50.71 | 50.87 | 50.11 | 50.73 | 00:00:00 | | 2013-12-17 | 6,394,600 | 51.00 | 51.32 | 50.39 | 51.10 | 00:00:00 | | 2013-12-18 | 8,873,700 | 51.29 | 52.70 | 50.73 | 52.59 | 00:00:00 | | 2013-12-19 | 11,879,000 | 53.47 | 54.49 | 52.92 | 53.84 | 00:00:00 | | 2013-12-20 | 11,075,300 | 54.00 | 54.38 | 53.14 | 53.37 | 00:00:00 | | 2013-12-23 | 4,997,600 | 53.42 | 53.59 | 53.02 | 53.33 | 00:00:00 | | 2013-12-27 | 3,658,500 | 53.66 | 53.80 | 53.08 | 53.15 | 00:00:00 | | 2013-12-30 | 4,418,200 | 53.03 | 53.48 | 52.56 | 53.42 | 00:00:00 | | 2014-01-13 | 12,153,100 | 55.96 | 56.83 | 55.31 | 55.42 | 00:00:00 | | 2014-01-14 | 9,995,100 | 55.49 | 55.98 | 54.83 | 55.68 | 00:00:00 | | 2014-01-15 | 10,135,400 | 55.70 | 55.72 | 54.30 | 54.50 | 00:00:00 | | 2014-01-16 | 9,356,000 | 54.25 | 55.07 | 54.14 | 54.80 | 00:00:00 | | 2014-01-17 | 8,914,500 | 54.92 | 55.07 | 54.26 | 54.36 | 00:00:00 | | 2014-01-22 | 6,548,700 | 54.74 | 55.18 | 54.59 | 54.81 | 00:00:00 | | 2014-01-23 | 14,121,100 | 54.31 | 54.31 | 52.71 | 53.95 | 00:00:00 | | 2014-01-24 | 29,291,200 | 54.60 | 55.47 | 50.31 | 50.94 | 00:00:00 | | 2014-01-27 | 19,683,300 | 51.08 | 51.09 | 49.45 | 49.72 | 00:00:00 | | 2014-02-03 | 10,149,600 | 50.13 | 50.29 | 48.54 | 48.64 | 00:00:00 | | 2014-02-04 | 7,643,300 | 48.78 | 49.38 | 48.51 | 48.94 | 00:00:00 | | 2014-02-05 | 12,439,600 | 48.58 | 49.00 | 47.52 | 48.54 | 00:00:00 | | 2014-02-12 | 8,098,300 | 52.62 | 53.33 | 52.54 | 52.85 | 00:00:00 | | 2014-02-13 | 6,062,500 | 52.60 | 53.50 | 52.51 | 53.49 | 00:00:00 | | 2014-02-19 | 8,397,400 | 54.23 | 54.62 | 53.42 | 53.46 | 00:00:00 | | 2014-02-20 | 12,437,500 | 53.64 | 53.90 | 53.44 | 53.85 | 00:00:00 | | 2014-02-21 | 7,107,300 | 53.41 | 54.57 | 53.38 | 54.14 | 00:00:00 | | 2014-02-24 | 6,620,900 | 54.24 | 54.77 | 54.23 | 54.31 | 00:00:00 | | 2014-02-28 | 7,802,600 | 53.91 | 54.92 | 53.40 | 53.77 | 00:00:00 | | 2014-03-04 | 11,911,600 | 53.98 | 56.74 | 53.98 | 56.42 | 00:00:00 | | 2014-03-05 | 8,941,300 | 56.22 | 57.06 | 55.52 | 56.61 | 00:00:00 | | 2014-03-06 | 8,018,000 | 56.43 | 57.49 | 55.54 | 55.56 | 00:00:00 | | 2014-03-07 | 5,138,400 | 55.73 | 55.91 | 54.87 | 55.83 | 00:00:00 | | 2014-03-11 | 4,736,000 | 55.99 | 56.31 | 55.73 | 55.83 | 00:00:00 | | 2014-03-12 | 7,807,300 | 55.29 | 55.35 | 54.87 | 55.24 | 00:00:00 | | 2014-03-17 | 7,305,600 | 54.48 | 54.90 | 54.18 | 54.72 | 00:00:00 | | 2014-03-24 | 19,810,900 | 52.21 | 52.24 | 50.16 | 51.04 | 00:00:00 | | 2014-03-27 | 8,046,200 | 52.56 | 52.57 | 51.51 | 52.33 | 00:00:00 | | 2014-03-28 | 6,309,000 | 52.71 | 53.02 | 51.47 | 51.82 | 00:00:00 | | 2014-03-31 | 6,760,500 | 52.15 | 52.30 | 51.70 | 51.95 | 00:00:00 | | 2014-04-14 | 10,238,900 | 49.29 | 49.29 | 47.42 | 47.96 | 00:00:00 | | 2014-04-15 | 13,265,000 | 48.29 | 48.48 | 47.48 | 48.17 | 00:00:00 | | 2014-04-16 | 7,649,900 | 48.42 | 49.21 | 48.41 | 49.11 | 00:00:00 | | 2014-04-17 | 6,670,700 | 49.04 | 49.68 | 48.95 | 49.46 | 00:00:00 | | 2014-04-21 | 5,414,400 | 49.66 | 50.60 | 49.58 | 50.51 | 00:00:00 | | 2014-04-22 | 7,609,300 | 50.47 | 51.49 | 50.32 | 50.99 | 00:00:00 | | 2014-04-23 | 6,516,400 | 51.16 | 51.16 | 50.69 | 50.95 | 00:00:00 | | 2014-04-24 | 5,500,000 | 51.03 | 51.03 | 50.31 | 50.71 | 00:00:00 | | 2014-04-25 | 5,581,600 | 50.58 | 50.88 | 50.31 | 50.50 | 00:00:00 | | 2014-04-29 | 12,541,100 | 48.56 | 49.85 | 48.26 | 49.32 | 00:00:00 | | 2014-04-30 | 10,277,000 | 49.44 | 50.42 | 49.32 | 50.09 | 00:00:00 | | 2014-05-12 | 8,001,200 | 51.52 | 52.31 | 51.35 | 52.01 | 00:00:00 | | 2014-05-20 | 7,332,800 | 49.13 | 49.33 | 48.47 | 48.76 | 00:00:00 | | 2014-05-21 | 5,162,400 | 48.92 | 49.15 | 48.68 | 48.71 | 00:00:00 | | 2014-05-22 | 8,124,200 | 48.58 | 49.24 | 48.43 | 48.80 | 00:00:00 | | 2014-05-23 | 4,333,600 | 48.82 | 49.09 | 48.57 | 48.79 | 00:00:00 | | 2014-05-27 | 5,876,300 | 48.89 | 49.14 | 48.67 | 48.89 | 00:00:00 | | 2014-05-28 | 4,861,200 | 48.89 | 49.00 | 48.48 | 48.63 | 00:00:00 | | 2014-05-29 | 6,091,600 | 49.25 | 49.68 | 48.76 | 49.52 | 00:00:00 | | 2014-05-30 | 8,671,900 | 49.56 | 49.99 | 49.35 | 49.74 | 00:00:00 | | 2014-06-05 | 16,320,900 | 47.53 | 47.69 | 46.30 | 47.21 | 00:00:00 | | 2014-06-06 | 7,642,700 | 47.40 | 47.49 | 46.89 | 47.25 | 00:00:00 | | 2014-06-09 | 11,914,100 | 47.31 | 47.35 | 46.51 | 46.59 | 00:00:00 | | 2014-06-10 | 8,838,900 | 46.54 | 47.13 | 46.50 | 46.91 | 00:00:00 | | 2014-06-11 | 9,220,700 | 46.81 | 47.52 | 46.67 | 46.96 | 00:00:00 | | 2014-06-13 | 6,284,900 | 46.88 | 47.37 | 46.76 | 47.09 | 00:00:00 | | 2014-06-16 | 8,382,900 | 47.17 | 47.56 | 46.84 | 47.27 | 00:00:00 | | 2014-06-17 | 7,927,600 | 47.23 | 47.64 | 47.11 | 47.46 | 00:00:00 | | 2014-06-18 | 9,083,500 | 47.54 | 48.14 | 47.40 | 48.06 | 00:00:00 | | 2014-06-19 | 7,364,300 | 48.16 | 48.44 | 47.64 | 47.84 | 00:00:00 | | 2014-06-20 | 15,352,400 | 47.67 | 48.01 | 47.49 | 47.79 | 00:00:00 | | 2014-06-24 | 10,666,100 | 47.74 | 48.44 | 47.64 | 48.30 | 00:00:00 | | 2014-06-25 | 16,395,900 | 49.27 | 49.99 | 49.11 | 49.73 | 00:00:00 | | 2014-06-30 | 9,552,700 | 49.17 | 49.30 | 48.36 | 48.51 | 00:00:00 | | 2014-07-01 | 8,835,900 | 48.51 | 48.52 | 47.95 | 48.12 | 00:00:00 | | 2014-07-02 | 7,519,100 | 47.67 | 48.37 | 47.64 | 48.24 | 00:00:00 | | 2014-07-07 | 4,919,600 | 48.48 | 48.58 | 47.84 | 48.01 | 00:00:00 | | 2014-07-09 | 5,017,900 | 47.86 | 47.93 | 47.55 | 47.92 | 00:00:00 | | 2014-07-10 | 7,811,800 | 47.64 | 48.81 | 47.55 | 48.51 | 00:00:00 | | 2014-07-28 | 6,378,300 | 49.39 | 49.91 | 49.08 | 49.80 | 00:00:00 | | 2014-07-31 | 8,216,200 | 50.62 | 51.14 | 50.49 | 50.62 | 00:00:00 | | 2014-08-01 | 7,957,300 | 50.79 | 50.97 | 49.71 | 49.81 | 00:00:00 | | 2014-08-04 | 6,006,600 | 49.82 | 50.21 | 49.68 | 49.98 | 00:00:00 | | 2014-08-05 | 5,605,700 | 49.73 | 49.93 | 49.14 | 49.36 | 00:00:00 | | 2014-08-06 | 5,035,400 | 49.22 | 49.90 | 49.06 | 49.48 | 00:00:00 | | 2014-08-11 | 3,597,200 | 49.52 | 49.73 | 49.00 | 49.09 | 00:00:00 | | 2014-08-26 | 2,959,800 | 50.75 | 50.94 | 50.57 | 50.77 | 00:00:00 | | 2014-08-27 | 4,852,400 | 50.95 | 50.95 | 50.10 | 50.25 | 00:00:00 | | 2014-08-28 | 3,436,300 | 50.16 | 50.65 | 50.16 | 50.54 | 00:00:00 | | 2014-08-29 | 4,020,600 | 50.67 | 50.68 | 50.30 | 50.65 | 00:00:00 | | 2014-09-02 | 4,375,400 | 50.62 | 50.79 | 50.12 | 50.58 | 00:00:00 | | 2014-09-08 | 3,449,800 | 51.01 | 51.25 | 50.93 | 51.19 | 00:00:00 | | 2014-09-11 | 4,095,100 | 51.00 | 51.27 | 50.42 | 50.68 | 00:00:00 | | 2014-09-12 | 4,004,300 | 50.64 | 50.89 | 50.13 | 50.26 | 00:00:00 | | 2014-09-15 | 3,895,500 | 50.19 | 50.37 | 49.75 | 49.95 | 00:00:00 | | 2014-09-19 | 7,082,700 | 51.44 | 51.77 | 51.38 | 51.51 | 00:00:00 | | 2014-09-23 | 4,113,300 | 51.28 | 51.64 | 50.83 | 51.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
