|
 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 | | 2014-09-23 | 4,113,300 | 51.28 | 51.64 | 50.83 | 51.29 | 00:00:00 | | 2014-09-24 | 7,454,000 | 51.35 | 52.11 | 51.33 | 51.96 | 00:00:00 | | 2014-10-06 | 5,303,400 | 51.07 | 51.22 | 50.54 | 51.11 | 00:00:00 | | 2014-10-09 | 6,586,600 | 50.19 | 50.65 | 49.47 | 49.50 | 00:00:00 | | 2014-10-10 | 8,427,700 | 49.77 | 51.01 | 49.77 | 50.28 | 00:00:00 | | 2014-10-14 | 4,967,600 | 49.35 | 49.68 | 48.61 | 48.92 | 00:00:00 | | 2014-10-15 | 7,429,700 | 48.36 | 49.13 | 47.55 | 48.96 | 00:00:00 | | 2014-10-28 | 10,166,800 | 53.78 | 54.70 | 53.76 | 54.20 | 00:00:00 | | 2014-10-29 | 6,575,900 | 54.15 | 54.19 | 53.62 | 54.16 | 00:00:00 | | 2014-10-30 | 28,341,200 | 55.72 | 59.03 | 55.61 | 58.98 | 00:00:00 | | 2014-10-31 | 18,998,900 | 58.52 | 58.88 | 57.32 | 58.19 | 00:00:00 | | 2014-11-06 | 9,610,500 | 57.65 | 58.81 | 57.52 | 58.46 | 00:00:00 | | 2014-11-07 | 4,484,300 | 58.26 | 58.40 | 58.01 | 58.32 | 00:00:00 | | 2014-11-10 | 4,850,300 | 58.16 | 58.83 | 57.72 | 58.81 | 00:00:00 | | 2014-11-18 | 6,699,600 | 58.30 | 58.98 | 58.16 | 58.70 | 00:00:00 | | 2014-11-19 | 6,554,200 | 58.58 | 58.83 | 58.22 | 58.81 | 00:00:00 | | 2014-11-20 | 5,233,600 | 58.42 | 58.77 | 58.29 | 58.61 | 00:00:00 | | 2014-11-21 | 5,924,500 | 59.47 | 59.50 | 58.66 | 58.80 | 00:00:00 | | 2014-11-24 | 3,260,700 | 58.92 | 59.00 | 58.50 | 58.87 | 00:00:00 | | 2014-11-25 | 5,774,800 | 58.82 | 58.86 | 58.09 | 58.52 | 00:00:00 | | 2014-11-26 | 3,746,700 | 58.69 | 58.90 | 58.36 | 58.86 | 00:00:00 | | 2014-11-28 | 3,236,100 | 58.79 | 59.72 | 58.79 | 59.05 | 00:00:00 | | 2014-12-01 | 7,099,000 | 59.21 | 60.43 | 58.85 | 59.05 | 00:00:00 | | 2014-12-04 | 4,422,200 | 59.06 | 59.43 | 58.60 | 58.89 | 00:00:00 | | 2014-12-05 | 11,441,100 | 58.96 | 60.87 | 58.79 | 60.65 | 00:00:00 | | 2014-12-08 | 6,681,400 | 60.80 | 61.20 | 60.55 | 60.67 | 00:00:00 | | 2014-12-09 | 4,754,700 | 59.89 | 60.01 | 59.12 | 59.97 | 00:00:00 | | 2014-12-10 | 4,201,900 | 60.18 | 60.26 | 59.19 | 59.28 | 00:00:00 | | 2014-12-16 | 7,494,000 | 58.30 | 58.95 | 57.67 | 57.69 | 00:00:00 | | 2014-12-17 | 7,125,000 | 57.87 | 59.38 | 57.60 | 59.19 | 00:00:00 | | 2014-12-18 | 6,925,400 | 59.96 | 60.79 | 59.57 | 60.79 | 00:00:00 | | 2014-12-19 | 10,706,200 | 60.84 | 61.64 | 60.60 | 61.30 | 00:00:00 | | 2014-12-22 | 5,548,100 | 60.92 | 61.40 | 60.50 | 61.06 | 00:00:00 | | 2014-12-23 | 8,482,300 | 61.77 | 61.77 | 58.70 | 59.16 | 00:00:00 | | 2014-12-24 | 2,302,300 | 59.17 | 59.50 | 59.12 | 59.15 | 00:00:00 | | 2014-12-26 | 2,847,400 | 59.37 | 60.00 | 59.33 | 59.58 | 00:00:00 | | 2015-01-02 | 4,887,700 | 59.43 | 59.93 | 59.30 | 59.51 | 00:00:00 | | 2015-01-06 | 6,039,900 | 58.87 | 59.50 | 58.11 | 58.48 | 00:00:00 | | 2015-01-09 | 3,894,900 | 60.87 | 60.92 | 60.09 | 60.32 | 00:00:00 | | 2015-01-13 | 12,824,300 | 62.56 | 63.54 | 62.31 | 63.12 | 00:00:00 | | 2015-01-14 | 5,496,500 | 62.04 | 63.15 | 61.74 | 62.95 | 00:00:00 | | 2015-01-15 | 9,095,600 | 63.00 | 63.30 | 61.48 | 61.63 | 00:00:00 | | 2015-01-16 | 6,838,600 | 61.39 | 62.40 | 61.25 | 62.31 | 00:00:00 | | 2015-01-20 | 7,137,800 | 62.55 | 63.10 | 62.01 | 62.45 | 00:00:00 | | 2015-01-21 | 4,942,200 | 62.19 | 62.52 | 61.77 | 61.95 | 00:00:00 | | 2015-01-22 | 9,222,200 | 62.19 | 62.49 | 61.37 | 62.09 | 00:00:00 | | 2015-01-23 | 3,729,400 | 62.15 | 62.49 | 61.76 | 62.07 | 00:00:00 | | 2015-01-26 | 4,896,600 | 61.83 | 62.65 | 61.67 | 62.46 | 00:00:00 | | 2015-01-29 | 6,388,800 | 61.20 | 61.31 | 60.27 | 61.14 | 00:00:00 | | 2015-01-30 | 8,225,500 | 60.77 | 61.34 | 60.17 | 60.27 | 00:00:00 | | 2015-02-02 | 6,929,000 | 60.71 | 60.74 | 59.24 | 60.23 | 00:00:00 | | 2015-02-03 | 7,309,100 | 60.60 | 60.77 | 59.19 | 59.86 | 00:00:00 | | 2015-02-04 | 7,238,700 | 59.51 | 59.75 | 58.76 | 59.24 | 00:00:00 | | 2015-02-05 | 3,895,200 | 59.41 | 60.33 | 59.28 | 60.23 | 00:00:00 | | 2015-02-06 | 4,300,500 | 59.98 | 60.28 | 59.44 | 59.67 | 00:00:00 | | 2015-02-10 | 5,403,300 | 59.17 | 59.91 | 59.13 | 59.83 | 00:00:00 | | 2015-02-11 | 4,103,800 | 59.62 | 59.96 | 58.85 | 59.31 | 00:00:00 | | 2015-02-12 | 4,557,700 | 59.65 | 59.76 | 59.23 | 59.48 | 00:00:00 | | 2015-02-13 | 5,161,700 | 59.71 | 60.05 | 59.46 | 60.04 | 00:00:00 | | 2015-02-17 | 4,477,200 | 60.08 | 60.45 | 59.78 | 60.10 | 00:00:00 | | 2015-02-18 | 6,744,500 | 60.06 | 60.06 | 58.84 | 60.01 | 00:00:00 | | 2015-02-19 | 4,244,500 | 59.65 | 59.99 | 58.97 | 59.55 | 00:00:00 | | 2015-02-20 | 6,655,600 | 59.32 | 60.56 | 59.28 | 60.52 | 00:00:00 | | 2015-02-23 | 5,763,200 | 60.48 | 61.49 | 60.34 | 61.29 | 00:00:00 | | 2015-03-03 | 4,236,200 | 62.25 | 62.25 | 61.34 | 61.92 | 00:00:00 | | 2015-03-04 | 17,407,300 | 61.75 | 65.92 | 61.18 | 65.67 | 00:00:00 | | 2015-03-05 | 12,472,500 | 65.99 | 67.18 | 65.69 | 66.05 | 00:00:00 | | 2015-03-06 | 6,495,600 | 66.21 | 66.21 | 64.87 | 65.12 | 00:00:00 | | 2015-03-09 | 7,410,900 | 65.25 | 66.55 | 65.07 | 66.36 | 00:00:00 | | 2015-03-10 | 6,318,900 | 65.78 | 66.50 | 64.95 | 65.53 | 00:00:00 | | 2015-03-11 | 4,803,800 | 66.11 | 66.30 | 65.43 | 65.60 | 00:00:00 | | 2015-03-16 | 6,346,500 | 67.11 | 68.20 | 67.08 | 68.03 | 00:00:00 | | 2015-03-24 | 10,494,400 | 66.82 | 67.26 | 65.54 | 65.69 | 00:00:00 | | 2015-03-25 | 6,969,700 | 65.70 | 66.40 | 64.65 | 64.70 | 00:00:00 | | 2015-03-26 | 5,792,500 | 64.56 | 65.52 | 64.15 | 65.00 | 00:00:00 | | 2015-04-02 | 5,024,000 | 63.72 | 63.94 | 63.06 | 63.23 | 00:00:00 | | 2015-04-06 | 5,185,800 | 62.74 | 63.56 | 62.66 | 63.00 | 00:00:00 | | 2015-04-07 | 4,318,000 | 63.40 | 63.90 | 62.98 | 63.00 | 00:00:00 | | 2015-04-08 | 4,166,900 | 63.08 | 63.85 | 62.89 | 63.52 | 00:00:00 | | 2015-04-10 | 4,958,400 | 63.35 | 64.89 | 63.19 | 64.64 | 00:00:00 | | 2015-04-13 | 6,149,400 | 64.23 | 65.50 | 63.94 | 63.95 | 00:00:00 | | 2015-04-20 | 9,358,300 | 65.73 | 66.25 | 65.24 | 65.86 | 00:00:00 | | 2015-04-21 | 6,744,500 | 67.11 | 67.53 | 66.09 | 66.81 | 00:00:00 | | 2015-04-22 | 5,351,700 | 66.81 | 66.97 | 66.35 | 66.60 | 00:00:00 | | 2015-06-04 | 10,689,100 | 65.35 | 66.77 | 65.18 | 65.77 | 00:00:00 | | 2015-06-05 | 7,688,700 | 65.56 | 66.26 | 65.03 | 66.20 | 00:00:00 | | 2015-06-15 | 6,019,500 | 64.90 | 66.18 | 64.26 | 65.42 | 00:00:00 | | 2015-07-23 | 8,903,100 | 69.66 | 69.66 | 67.74 | 68.24 | 00:00:00 | | 2015-07-24 | 6,805,600 | 68.07 | 68.07 | 65.98 | 65.98 | 00:00:00 | | 2015-08-03 | 4,610,100 | 65.95 | 66.13 | 64.69 | 65.34 | 00:00:00 | | 2015-08-04 | 3,884,500 | 65.47 | 65.55 | 64.65 | 64.84 | 00:00:00 | | 2015-08-05 | 3,894,100 | 65.11 | 65.48 | 65.05 | 65.06 | 00:00:00 | | 2015-08-10 | 5,673,600 | 63.97 | 64.35 | 63.84 | 63.89 | 00:00:00 | | 2015-08-11 | 4,913,500 | 63.41 | 63.78 | 62.37 | 62.66 | 00:00:00 | | 2015-08-12 | 6,739,200 | 62.31 | 62.60 | 61.27 | 62.39 | 00:00:00 | | 2015-08-17 | 3,958,600 | 62.71 | 63.61 | 62.57 | 63.47 | 00:00:00 | | 2015-09-08 | 11,401,800 | 58.38 | 59.08 | 56.32 | 58.99 | 00:00:00 | | 2015-09-15 | 7,091,000 | 59.28 | 60.20 | 58.84 | 60.09 | 00:00:00 | | 2015-09-16 | 9,534,800 | 60.24 | 61.77 | 60.10 | 61.61 | 00:00:00 | | 2015-09-17 | 7,212,400 | 61.41 | 63.12 | 61.28 | 62.19 | 00:00:00 | | 2015-09-18 | 18,246,600 | 62.18 | 64.68 | 62.04 | 64.34 | 00:00:00 | | 2015-09-21 | 10,259,200 | 64.42 | 64.68 | 62.20 | 62.72 | 00:00:00 | | 2015-09-29 | 10,515,100 | 57.93 | 59.92 | 57.42 | 58.95 | 00:00:00 | | 2015-09-30 | 11,140,900 | 59.44 | 59.61 | 58.61 | 59.20 | 00:00:00 | | 2015-10-05 | 8,017,100 | 62.66 | 63.22 | 61.33 | 61.97 | 00:00:00 | | 2015-10-07 | 8,230,700 | 59.97 | 61.38 | 59.06 | 60.55 | 00:00:00 | | 2015-10-08 | 6,172,300 | 60.20 | 60.87 | 59.60 | 60.51 | 00:00:00 | | 2015-10-13 | 7,230,000 | 62.56 | 63.33 | 62.13 | 62.34 | 00:00:00 | | 2015-10-14 | 4,258,900 | 62.40 | 63.25 | 61.91 | 62.08 | 00:00:00 | | 2015-10-15 | 4,576,900 | 62.05 | 63.72 | 61.66 | 63.62 | 00:00:00 | | 2015-10-16 | 5,781,200 | 64.04 | 64.71 | 63.76 | 64.49 | 00:00:00 | | 2015-10-20 | 5,915,700 | 64.93 | 64.99 | 63.08 | 63.89 | 00:00:00 | | 2015-10-21 | 8,094,400 | 64.24 | 64.27 | 61.50 | 62.51 | 00:00:00 | | 2015-10-26 | 6,671,800 | 64.74 | 65.77 | 64.35 | 64.55 | 00:00:00 | | 2015-10-27 | 9,066,600 | 65.50 | 66.98 | 64.95 | 66.80 | 00:00:00 | | 2015-10-28 | 6,433,200 | 66.81 | 68.17 | 66.12 | 67.59 | 00:00:00 | | 2015-10-29 | 4,361,600 | 67.50 | 68.48 | 66.98 | 67.31 | 00:00:00 | | 2015-10-30 | 6,405,500 | 67.34 | 67.60 | 65.95 | 65.95 | 00:00:00 | | 2015-11-02 | 7,498,800 | 66.56 | 66.90 | 65.57 | 65.75 | 00:00:00 | | 2015-11-03 | 5,509,100 | 65.77 | 66.27 | 65.10 | 66.08 | 00:00:00 | | 2015-11-04 | 5,194,600 | 65.94 | 66.14 | 65.01 | 65.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
