|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 5,754,500 | 68.37 | 70.94 | 68.37 | 70.69 | 00:00:00 | | 2000-12-14 | 4,812,500 | 69.62 | 70.12 | 68.25 | 68.62 | 00:00:00 | | 2000-12-15 | 7,655,800 | 67.62 | 69.19 | 67.25 | 68.19 | 00:00:00 | | 2000-12-18 | 3,181,900 | 67.94 | 70.44 | 67.12 | 68.56 | 00:00:00 | | 2000-12-19 | 4,101,500 | 68.50 | 70.87 | 68.06 | 70.06 | 00:00:00 | | 2000-12-20 | 6,281,000 | 70.06 | 72.94 | 70.00 | 71.56 | 00:00:00 | | 2000-12-21 | 6,163,200 | 71.00 | 71.19 | 68.00 | 69.50 | 00:00:00 | | 2000-12-22 | 4,619,300 | 68.87 | 69.12 | 67.06 | 68.37 | 00:00:00 | | 2000-12-26 | 2,590,600 | 68.37 | 70.87 | 68.37 | 70.00 | 00:00:00 | | 2000-12-27 | 3,850,300 | 70.12 | 72.50 | 70.00 | 71.94 | 00:00:00 | | 2000-12-28 | 3,219,200 | 71.94 | 73.56 | 71.62 | 73.25 | 00:00:00 | | 2000-12-29 | 3,784,900 | 74.00 | 74.87 | 73.75 | 73.94 | 00:00:00 | | 2001-01-02 | 4,245,300 | 73.00 | 73.50 | 70.87 | 71.50 | 00:00:00 | | 2001-01-03 | 8,660,500 | 71.44 | 71.50 | 66.44 | 66.81 | 00:00:00 | | 2001-01-04 | 14,021,200 | 64.50 | 64.69 | 60.75 | 63.06 | 00:00:00 | | 2001-01-05 | 9,608,500 | 65.00 | 66.25 | 62.13 | 64.31 | 00:00:00 | | 2001-01-08 | 4,375,200 | 65.31 | 66.69 | 64.06 | 65.06 | 00:00:00 | | 2001-01-09 | 5,222,600 | 65.00 | 68.25 | 65.00 | 66.56 | 00:00:00 | | 2001-01-10 | 5,399,900 | 67.75 | 67.87 | 65.19 | 65.94 | 00:00:00 | | 2001-01-11 | 5,588,000 | 66.00 | 66.00 | 63.00 | 64.50 | 00:00:00 | | 2001-01-12 | 4,068,500 | 64.56 | 67.31 | 64.56 | 67.19 | 00:00:00 | | 2001-01-16 | 3,653,400 | 66.94 | 68.19 | 66.00 | 67.94 | 00:00:00 | | 2001-01-17 | 5,284,200 | 67.50 | 67.69 | 65.12 | 66.00 | 00:00:00 | | 2001-01-18 | 7,359,700 | 66.50 | 69.56 | 66.06 | 67.44 | 00:00:00 | | 2001-01-19 | 4,463,500 | 66.37 | 68.31 | 65.37 | 66.06 | 00:00:00 | | 2001-01-22 | 3,229,600 | 65.62 | 67.19 | 65.56 | 66.94 | 00:00:00 | | 2001-01-23 | 5,517,800 | 66.12 | 66.75 | 64.25 | 66.25 | 00:00:00 | | 2001-01-24 | 9,165,300 | 64.50 | 65.25 | 63.38 | 64.87 | 00:00:00 | | 2001-01-25 | 11,647,500 | 64.00 | 65.37 | 64.00 | 64.37 | 00:00:00 | | 2001-01-26 | 5,972,600 | 64.87 | 65.25 | 63.75 | 64.06 | 00:00:00 | | 2001-01-29 | 5,806,800 | 64.80 | 64.95 | 61.25 | 62.15 | 00:00:00 | | 2001-01-30 | 5,283,700 | 62.20 | 62.70 | 61.35 | 62.33 | 00:00:00 | | 2001-01-31 | 7,977,700 | 61.53 | 61.89 | 60.10 | 61.89 | 00:00:00 | | 2001-02-01 | 6,969,900 | 61.50 | 63.61 | 61.50 | 63.12 | 00:00:00 | | 2001-02-02 | 5,739,700 | 64.10 | 65.07 | 63.35 | 64.59 | 00:00:00 | | 2001-02-05 | 3,394,100 | 64.75 | 65.40 | 64.03 | 64.30 | 00:00:00 | | 2001-02-06 | 2,805,700 | 64.22 | 64.79 | 63.40 | 63.55 | 00:00:00 | | 2001-02-07 | 4,347,600 | 64.20 | 65.22 | 63.25 | 64.98 | 00:00:00 | | 2001-02-08 | 2,925,400 | 65.10 | 65.25 | 63.76 | 64.69 | 00:00:00 | | 2001-02-09 | 2,631,700 | 63.85 | 65.04 | 63.85 | 64.26 | 00:00:00 | | 2001-02-12 | 3,354,400 | 64.85 | 65.53 | 64.02 | 65.16 | 00:00:00 | | 2001-02-13 | 3,202,600 | 65.90 | 65.90 | 62.60 | 63.04 | 00:00:00 | | 2001-02-14 | 3,175,500 | 63.40 | 63.50 | 61.72 | 62.25 | 00:00:00 | | 2001-02-15 | 6,349,600 | 62.00 | 64.30 | 61.05 | 63.30 | 00:00:00 | | 2001-02-16 | 4,380,400 | 63.30 | 63.31 | 62.27 | 62.99 | 00:00:00 | | 2001-02-20 | 2,911,200 | 62.48 | 63.15 | 62.48 | 62.76 | 00:00:00 | | 2001-02-21 | 3,128,900 | 63.50 | 63.85 | 62.50 | 62.50 | 00:00:00 | | 2001-02-22 | 4,353,800 | 61.50 | 62.27 | 60.60 | 61.75 | 00:00:00 | | 2001-02-23 | 4,250,200 | 61.20 | 62.08 | 61.02 | 61.94 | 00:00:00 | | 2001-02-26 | 3,267,100 | 62.05 | 63.60 | 61.65 | 63.60 | 00:00:00 | | 2001-02-27 | 5,596,600 | 62.00 | 62.55 | 61.20 | 62.06 | 00:00:00 | | 2001-02-28 | 5,493,700 | 62.35 | 63.50 | 62.00 | 63.41 | 00:00:00 | | 2001-03-01 | 3,917,700 | 63.40 | 63.46 | 62.25 | 63.28 | 00:00:00 | | 2001-03-02 | 3,750,300 | 63.10 | 64.50 | 63.00 | 64.20 | 00:00:00 | | 2001-03-05 | 2,517,700 | 63.40 | 63.50 | 62.81 | 63.40 | 00:00:00 | | 2001-03-06 | 4,144,600 | 63.75 | 63.95 | 61.79 | 62.00 | 00:00:00 | | 2001-03-07 | 6,741,200 | 62.00 | 62.00 | 59.25 | 60.60 | 00:00:00 | | 2001-03-08 | 4,584,600 | 60.60 | 61.96 | 60.25 | 61.91 | 00:00:00 | | 2001-03-09 | 5,142,100 | 62.70 | 64.00 | 62.50 | 63.20 | 00:00:00 | | 2001-03-12 | 4,639,700 | 63.20 | 63.95 | 61.54 | 62.00 | 00:00:00 | | 2001-03-13 | 6,687,400 | 61.90 | 61.91 | 58.69 | 61.00 | 00:00:00 | | 2001-03-14 | 5,793,500 | 59.60 | 60.30 | 58.00 | 58.89 | 00:00:00 | | 2001-03-15 | 5,861,200 | 57.60 | 58.87 | 56.90 | 58.64 | 00:00:00 | | 2001-03-16 | 9,527,300 | 57.00 | 58.00 | 55.66 | 56.15 | 00:00:00 | | 2001-03-19 | 4,372,700 | 57.00 | 59.06 | 56.75 | 58.51 | 00:00:00 | | 2001-03-20 | 6,141,300 | 57.60 | 59.00 | 56.20 | 56.70 | 00:00:00 | | 2001-03-21 | 4,591,400 | 56.70 | 57.00 | 54.15 | 54.75 | 00:00:00 | | 2001-03-22 | 7,786,200 | 54.00 | 55.20 | 50.80 | 55.00 | 00:00:00 | | 2001-03-23 | 4,970,000 | 56.50 | 57.20 | 55.00 | 56.55 | 00:00:00 | | 2001-03-26 | 3,468,700 | 57.00 | 58.00 | 56.40 | 57.35 | 00:00:00 | | 2001-03-27 | 3,841,500 | 57.35 | 58.75 | 57.20 | 58.26 | 00:00:00 | | 2001-03-28 | 3,042,400 | 57.60 | 59.20 | 57.60 | 58.67 | 00:00:00 | | 2001-03-29 | 4,864,900 | 59.50 | 60.73 | 58.55 | 59.57 | 00:00:00 | | 2001-03-30 | 5,366,100 | 60.35 | 60.50 | 57.60 | 59.40 | 00:00:00 | | 2001-04-02 | 3,607,200 | 58.75 | 59.45 | 57.28 | 58.25 | 00:00:00 | | 2001-04-03 | 7,453,400 | 57.50 | 58.35 | 54.50 | 55.50 | 00:00:00 | | 2001-04-04 | 4,473,700 | 55.22 | 56.95 | 55.15 | 56.60 | 00:00:00 | | 2001-04-05 | 3,389,300 | 58.20 | 58.40 | 57.00 | 58.16 | 00:00:00 | | 2001-04-06 | 3,198,200 | 58.16 | 58.55 | 55.98 | 57.50 | 00:00:00 | | 2001-04-09 | 3,247,500 | 56.70 | 58.50 | 56.70 | 58.50 | 00:00:00 | | 2001-04-10 | 3,851,100 | 59.30 | 59.30 | 56.59 | 58.40 | 00:00:00 | | 2001-04-11 | 4,404,300 | 57.00 | 57.01 | 55.76 | 56.36 | 00:00:00 | | 2001-04-12 | 3,943,000 | 57.00 | 58.40 | 56.40 | 57.97 | 00:00:00 | | 2001-04-16 | 2,937,700 | 58.50 | 58.90 | 57.18 | 57.81 | 00:00:00 | | 2001-04-17 | 4,212,200 | 57.81 | 59.85 | 57.81 | 59.85 | 00:00:00 | | 2001-04-18 | 8,412,900 | 58.55 | 59.28 | 56.17 | 57.35 | 00:00:00 | | 2001-04-19 | 5,500,900 | 56.00 | 56.65 | 55.76 | 56.60 | 00:00:00 | | 2001-04-20 | 7,172,200 | 56.50 | 57.12 | 55.40 | 56.30 | 00:00:00 | | 2001-04-23 | 4,175,600 | 57.00 | 57.75 | 56.70 | 56.95 | 00:00:00 | | 2001-04-24 | 7,082,400 | 56.95 | 57.10 | 54.80 | 54.90 | 00:00:00 | | 2001-04-25 | 7,056,200 | 54.80 | 57.06 | 54.52 | 56.86 | 00:00:00 | | 2001-04-26 | 4,991,600 | 56.00 | 57.47 | 55.95 | 57.04 | 00:00:00 | | 2001-04-27 | 3,995,600 | 57.10 | 57.75 | 55.60 | 57.75 | 00:00:00 | | 2001-04-30 | 6,233,800 | 57.75 | 58.19 | 56.00 | 56.00 | 00:00:00 | | 2001-05-01 | 8,120,200 | 56.45 | 56.70 | 54.92 | 55.41 | 00:00:00 | | 2001-05-02 | 5,622,700 | 55.41 | 55.98 | 54.73 | 54.75 | 00:00:00 | | 2001-05-03 | 4,697,400 | 54.80 | 55.50 | 54.20 | 55.05 | 00:00:00 | | 2001-05-04 | 4,697,200 | 55.20 | 56.25 | 55.20 | 55.82 | 00:00:00 | | 2001-05-07 | 4,747,200 | 56.75 | 57.23 | 56.20 | 57.12 | 00:00:00 | | 2001-05-08 | 3,915,700 | 56.05 | 56.82 | 55.85 | 56.00 | 00:00:00 | | 2001-05-09 | 5,664,700 | 56.60 | 57.00 | 55.85 | 56.00 | 00:00:00 | | 2001-05-10 | 3,056,700 | 56.40 | 56.40 | 55.40 | 55.51 | 00:00:00 | | 2001-05-11 | 3,401,900 | 56.25 | 56.25 | 55.42 | 55.97 | 00:00:00 | | 2001-05-14 | 3,318,100 | 55.90 | 56.65 | 55.80 | 55.93 | 00:00:00 | | 2001-05-15 | 2,755,100 | 55.90 | 56.25 | 55.77 | 56.25 | 00:00:00 | | 2001-05-16 | 8,101,000 | 55.05 | 57.52 | 55.05 | 56.90 | 00:00:00 | | 2001-05-17 | 6,424,600 | 57.10 | 57.30 | 56.20 | 56.60 | 00:00:00 | | 2001-05-18 | 5,877,900 | 56.90 | 56.90 | 55.80 | 56.00 | 00:00:00 | | 2001-05-21 | 9,498,000 | 56.20 | 56.64 | 54.85 | 55.29 | 00:00:00 | | 2001-05-22 | 5,625,300 | 55.30 | 55.50 | 54.76 | 54.94 | 00:00:00 | | 2001-05-23 | 7,527,700 | 54.94 | 55.25 | 53.90 | 54.26 | 00:00:00 | | 2001-05-24 | 13,534,400 | 53.95 | 53.95 | 51.93 | 53.50 | 00:00:00 | | 2001-05-25 | 4,519,300 | 53.90 | 54.30 | 53.20 | 54.20 | 00:00:00 | | 2001-05-29 | 6,317,400 | 54.45 | 55.19 | 53.88 | 54.16 | 00:00:00 | | 2001-05-30 | 5,969,500 | 54.35 | 55.03 | 54.17 | 54.89 | 00:00:00 | | 2001-05-31 | 6,409,900 | 54.10 | 54.57 | 53.72 | 54.24 | 00:00:00 | | 2001-06-01 | 6,166,600 | 55.20 | 56.60 | 54.85 | 56.25 | 00:00:00 | | 2001-06-04 | 4,845,500 | 56.50 | 57.08 | 56.05 | 57.00 | 00:00:00 | | 2001-06-05 | 5,016,200 | 56.95 | 58.12 | 56.35 | 57.91 | 00:00:00 | | 2001-06-06 | 4,511,700 | 57.85 | 57.86 | 56.15 | 56.60 | 00:00:00 | | 2001-06-07 | 3,755,900 | 56.75 | 57.25 | 56.50 | 56.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
