|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2016-10-17 | 11,562,900 | 49.69 | 49.79 | 49.10 | 49.34 | 00:00:00 | 2016-10-20 | 9,310,200 | 49.81 | 50.48 | 49.76 | 50.36 | 00:00:00 | 2016-10-21 | 8,552,800 | 50.11 | 50.45 | 49.88 | 50.02 | 00:00:00 | 2016-10-25 | 10,212,800 | 49.22 | 50.13 | 49.03 | 49.55 | 00:00:00 | 2016-10-26 | 8,331,100 | 49.58 | 49.76 | 49.07 | 49.29 | 00:00:00 | 2016-10-27 | 31,820,800 | 52.42 | 53.17 | 50.66 | 51.96 | 00:00:00 | 2016-11-03 | 14,868,000 | 50.51 | 50.88 | 50.10 | 50.21 | 00:00:00 | 2016-11-04 | 12,718,900 | 50.50 | 51.45 | 50.46 | 51.01 | 00:00:00 | 2016-11-07 | 12,825,300 | 51.70 | 53.10 | 51.59 | 52.62 | 00:00:00 | 2016-11-18 | 6,818,900 | 56.58 | 56.84 | 56.25 | 56.76 | 00:00:00 | 2016-11-21 | 11,276,400 | 56.71 | 56.85 | 56.40 | 56.73 | 00:00:00 | 2016-11-22 | 10,336,500 | 56.66 | 56.90 | 56.26 | 56.55 | 00:00:00 | 2016-11-23 | 10,151,000 | 56.05 | 56.78 | 55.78 | 56.75 | 00:00:00 | 2016-12-01 | 12,706,100 | 55.94 | 56.27 | 55.44 | 55.80 | 00:00:00 | 2016-12-02 | 9,278,900 | 55.69 | 56.11 | 55.30 | 55.96 | 00:00:00 | 2017-01-09 | 5,256,500 | 59.75 | 59.92 | 59.65 | 59.73 | 00:00:00 | 2017-01-24 | 17,172,800 | 50.05 | 50.14 | 48.93 | 48.96 | 00:00:00 | 2017-01-25 | 15,904,400 | 49.34 | 49.57 | 48.80 | 49.55 | 00:00:00 | 2017-01-30 | 15,678,200 | 48.22 | 49.10 | 47.96 | 48.69 | 00:00:00 | 2017-01-31 | 15,094,000 | 48.40 | 49.42 | 48.21 | 49.16 | 00:00:00 | 2017-02-01 | 16,010,700 | 49.13 | 49.32 | 48.32 | 49.29 | 00:00:00 | 2017-02-02 | 18,610,200 | 49.35 | 50.89 | 49.27 | 50.50 | 00:00:00 | 2017-02-03 | 9,924,300 | 50.60 | 50.91 | 50.36 | 50.78 | 00:00:00 | 2017-02-06 | 8,205,500 | 50.65 | 51.09 | 50.56 | 51.04 | 00:00:00 | 2017-02-07 | 15,747,800 | 51.49 | 52.32 | 51.26 | 51.66 | 00:00:00 | 2017-02-08 | 12,174,900 | 51.29 | 52.12 | 51.12 | 52.00 | 00:00:00 | 2017-02-09 | 5,813,100 | 52.00 | 52.25 | 51.46 | 51.51 | 00:00:00 | 2017-02-10 | 5,840,000 | 51.61 | 51.97 | 51.52 | 51.65 | 00:00:00 | 2017-02-13 | 6,766,700 | 51.83 | 52.09 | 51.62 | 52.03 | 00:00:00 | 2017-02-21 | 26,366,900 | 54.41 | 57.21 | 53.41 | 54.78 | 00:00:00 | 2017-02-23 | 14,145,600 | 55.63 | 56.09 | 55.02 | 55.77 | 00:00:00 | 2017-02-24 | 11,336,900 | 55.92 | 56.47 | 55.88 | 56.44 | 00:00:00 | 2017-02-27 | 11,182,600 | 56.50 | 57.00 | 56.24 | 56.56 | 00:00:00 | 2017-03-02 | 12,091,800 | 56.89 | 57.49 | 56.59 | 56.86 | 00:00:00 | 2017-03-03 | 9,645,800 | 56.74 | 57.34 | 56.63 | 57.26 | 00:00:00 | 2017-03-08 | 13,523,600 | 56.33 | 57.50 | 56.22 | 57.12 | 00:00:00 | 2017-03-09 | 7,501,400 | 57.37 | 58.05 | 57.20 | 57.99 | 00:00:00 | 2017-03-10 | 8,532,200 | 58.03 | 58.54 | 57.81 | 58.32 | 00:00:00 | 2017-04-04 | 8,996,700 | 54.21 | 54.35 | 53.95 | 54.14 | 00:00:00 | 2017-04-05 | 10,018,200 | 53.99 | 54.13 | 53.00 | 53.08 | 00:00:00 | 2017-04-24 | 8,663,000 | 53.85 | 54.00 | 53.51 | 53.55 | 00:00:00 | 2017-05-02 | 16,899,900 | 56.34 | 56.79 | 55.55 | 55.95 | 00:00:00 | 2017-05-03 | 10,576,300 | 55.49 | 55.58 | 54.72 | 55.06 | 00:00:00 | 2017-05-09 | 7,113,800 | 54.88 | 55.48 | 54.75 | 55.32 | 00:00:00 | 2017-05-10 | 6,345,800 | 55.18 | 55.31 | 54.88 | 55.14 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|