|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 3,755,900 | 56.75 | 57.25 | 56.50 | 56.68 | 00:00:00 | | 2001-06-08 | 5,877,700 | 55.67 | 56.67 | 55.00 | 56.46 | 00:00:00 | | 2001-06-11 | 3,644,500 | 56.60 | 56.63 | 55.70 | 56.08 | 00:00:00 | | 2001-06-12 | 4,609,900 | 56.00 | 56.33 | 55.05 | 55.30 | 00:00:00 | | 2001-06-13 | 3,435,900 | 55.45 | 56.49 | 55.13 | 56.00 | 00:00:00 | | 2001-06-14 | 3,254,300 | 56.01 | 56.79 | 56.00 | 56.10 | 00:00:00 | | 2001-06-15 | 7,260,600 | 56.00 | 57.09 | 55.30 | 55.50 | 00:00:00 | | 2001-06-18 | 5,599,900 | 55.40 | 56.00 | 54.30 | 55.06 | 00:00:00 | | 2001-06-19 | 4,357,200 | 55.40 | 55.88 | 54.60 | 54.95 | 00:00:00 | | 2001-06-20 | 5,566,900 | 54.75 | 55.24 | 54.60 | 55.16 | 00:00:00 | | 2001-06-21 | 4,438,100 | 55.10 | 55.41 | 54.38 | 55.36 | 00:00:00 | | 2001-06-22 | 5,261,400 | 54.50 | 54.64 | 53.60 | 54.45 | 00:00:00 | | 2001-06-25 | 3,519,500 | 54.20 | 54.71 | 53.25 | 53.80 | 00:00:00 | | 2001-06-26 | 4,196,700 | 52.90 | 53.40 | 52.76 | 53.27 | 00:00:00 | | 2001-06-27 | 4,346,900 | 53.00 | 53.05 | 51.90 | 52.10 | 00:00:00 | | 2001-06-28 | 5,691,200 | 52.05 | 53.29 | 51.80 | 52.70 | 00:00:00 | | 2001-06-29 | 6,222,100 | 53.40 | 53.60 | 51.60 | 52.30 | 00:00:00 | | 2001-07-02 | 3,558,400 | 52.85 | 53.75 | 52.82 | 53.47 | 00:00:00 | | 2001-07-03 | 2,279,700 | 54.00 | 54.10 | 53.41 | 53.65 | 00:00:00 | | 2001-07-05 | 3,597,800 | 53.65 | 53.70 | 52.90 | 53.19 | 00:00:00 | | 2001-07-06 | 3,914,300 | 53.60 | 53.60 | 52.49 | 53.10 | 00:00:00 | | 2001-07-09 | 3,540,600 | 53.90 | 54.22 | 53.32 | 53.97 | 00:00:00 | | 2001-07-10 | 5,504,800 | 54.00 | 54.50 | 53.45 | 54.50 | 00:00:00 | | 2001-07-11 | 4,674,400 | 54.30 | 54.34 | 52.96 | 53.37 | 00:00:00 | | 2001-07-12 | 7,281,900 | 53.10 | 53.10 | 51.60 | 52.38 | 00:00:00 | | 2001-07-13 | 4,021,300 | 52.50 | 53.89 | 52.30 | 52.76 | 00:00:00 | | 2001-07-16 | 3,298,400 | 52.76 | 52.95 | 51.83 | 52.24 | 00:00:00 | | 2001-07-17 | 7,140,100 | 52.30 | 53.45 | 51.85 | 53.02 | 00:00:00 | | 2001-07-18 | 6,980,400 | 53.30 | 54.99 | 53.20 | 54.92 | 00:00:00 | | 2001-07-19 | 7,926,300 | 54.78 | 55.55 | 54.60 | 55.55 | 00:00:00 | | 2001-07-20 | 3,992,600 | 55.55 | 56.49 | 55.50 | 56.04 | 00:00:00 | | 2001-07-23 | 3,076,400 | 56.24 | 56.39 | 54.89 | 55.82 | 00:00:00 | | 2001-07-24 | 4,239,400 | 55.00 | 55.28 | 54.65 | 54.69 | 00:00:00 | | 2001-07-25 | 5,896,800 | 55.45 | 57.00 | 55.15 | 56.77 | 00:00:00 | | 2001-07-26 | 4,028,000 | 56.00 | 57.15 | 55.83 | 56.27 | 00:00:00 | | 2001-07-27 | 3,426,200 | 56.90 | 57.25 | 56.00 | 56.43 | 00:00:00 | | 2001-07-30 | 2,869,500 | 57.00 | 57.27 | 56.03 | 57.01 | 00:00:00 | | 2001-07-31 | 7,374,300 | 57.90 | 59.90 | 57.70 | 59.14 | 00:00:00 | | 2001-08-01 | 5,949,900 | 59.20 | 59.20 | 57.80 | 57.99 | 00:00:00 | | 2001-08-02 | 5,002,700 | 58.45 | 58.65 | 57.90 | 58.53 | 00:00:00 | | 2001-08-03 | 2,366,400 | 58.16 | 58.48 | 57.36 | 57.80 | 00:00:00 | | 2001-08-06 | 4,535,600 | 57.90 | 58.55 | 57.53 | 58.03 | 00:00:00 | | 2001-08-07 | 3,615,900 | 56.25 | 56.50 | 55.63 | 56.41 | 00:00:00 | | 2001-08-08 | 3,354,000 | 56.41 | 56.89 | 55.85 | 55.95 | 00:00:00 | | 2001-08-09 | 3,973,400 | 56.45 | 56.70 | 55.24 | 56.48 | 00:00:00 | | 2001-08-10 | 3,177,600 | 56.35 | 56.85 | 55.90 | 56.70 | 00:00:00 | | 2001-08-13 | 2,377,300 | 56.10 | 56.60 | 55.75 | 56.15 | 00:00:00 | | 2001-08-14 | 2,534,300 | 56.50 | 56.78 | 55.80 | 56.14 | 00:00:00 | | 2001-08-15 | 2,833,900 | 56.14 | 56.75 | 56.05 | 56.16 | 00:00:00 | | 2001-08-16 | 3,685,200 | 56.45 | 56.80 | 56.15 | 56.61 | 00:00:00 | | 2001-08-17 | 4,810,900 | 55.50 | 56.40 | 55.00 | 55.00 | 00:00:00 | | 2001-08-20 | 5,355,900 | 56.00 | 57.19 | 55.20 | 57.12 | 00:00:00 | | 2001-08-21 | 3,308,900 | 57.48 | 58.45 | 57.05 | 57.38 | 00:00:00 | | 2001-08-22 | 3,301,400 | 58.00 | 58.24 | 56.65 | 57.88 | 00:00:00 | | 2001-08-23 | 4,023,500 | 57.85 | 58.99 | 57.50 | 58.55 | 00:00:00 | | 2001-08-24 | 3,110,100 | 58.55 | 59.60 | 57.96 | 59.05 | 00:00:00 | | 2001-08-27 | 2,933,200 | 59.20 | 59.90 | 58.85 | 58.85 | 00:00:00 | | 2001-08-28 | 3,884,700 | 58.84 | 59.35 | 58.21 | 58.70 | 00:00:00 | | 2001-08-29 | 2,983,800 | 58.85 | 58.94 | 57.73 | 57.86 | 00:00:00 | | 2001-08-30 | 2,709,500 | 57.95 | 58.76 | 57.05 | 57.56 | 00:00:00 | | 2001-08-31 | 4,770,900 | 57.50 | 57.51 | 55.98 | 56.14 | 00:00:00 | | 2001-09-04 | 4,487,900 | 56.50 | 57.70 | 56.50 | 57.32 | 00:00:00 | | 2001-09-05 | 6,241,800 | 57.90 | 59.75 | 57.83 | 59.73 | 00:00:00 | | 2001-09-06 | 6,868,200 | 59.15 | 59.16 | 57.26 | 57.42 | 00:00:00 | | 2001-09-07 | 5,656,000 | 57.75 | 57.85 | 55.71 | 56.18 | 00:00:00 | | 2001-09-10 | 4,271,900 | 55.60 | 58.33 | 55.53 | 58.12 | 00:00:00 | | 2001-09-17 | 7,735,400 | 59.90 | 60.00 | 57.35 | 58.30 | 00:00:00 | | 2001-09-18 | 4,991,000 | 57.25 | 57.62 | 56.31 | 56.49 | 00:00:00 | | 2001-09-19 | 5,892,900 | 56.00 | 56.98 | 52.72 | 56.00 | 00:00:00 | | 2001-09-20 | 7,050,000 | 54.10 | 55.48 | 52.22 | 54.39 | 00:00:00 | | 2001-09-21 | 10,932,900 | 51.55 | 52.75 | 50.61 | 51.00 | 00:00:00 | | 2001-09-24 | 9,149,300 | 52.40 | 52.48 | 50.25 | 50.50 | 00:00:00 | | 2001-09-25 | 10,266,900 | 51.50 | 53.19 | 50.52 | 52.12 | 00:00:00 | | 2001-09-26 | 7,343,000 | 52.75 | 53.94 | 52.55 | 53.25 | 00:00:00 | | 2001-09-27 | 7,500,800 | 54.70 | 56.00 | 53.56 | 55.80 | 00:00:00 | | 2001-09-28 | 8,041,600 | 56.75 | 56.76 | 54.85 | 55.56 | 00:00:00 | | 2001-10-01 | 4,930,000 | 56.00 | 57.28 | 55.85 | 57.11 | 00:00:00 | | 2001-10-02 | 5,207,800 | 57.11 | 58.13 | 56.05 | 58.00 | 00:00:00 | | 2001-10-03 | 5,217,000 | 58.01 | 58.01 | 56.69 | 56.75 | 00:00:00 | | 2001-10-04 | 5,276,200 | 56.76 | 57.18 | 56.03 | 56.10 | 00:00:00 | | 2001-10-05 | 4,271,500 | 56.90 | 57.83 | 56.72 | 57.50 | 00:00:00 | | 2001-10-08 | 3,969,000 | 57.60 | 58.10 | 57.07 | 57.47 | 00:00:00 | | 2001-10-09 | 3,812,100 | 57.47 | 58.48 | 56.85 | 57.50 | 00:00:00 | | 2001-10-10 | 3,952,600 | 58.00 | 59.19 | 57.45 | 59.06 | 00:00:00 | | 2001-10-11 | 7,561,200 | 59.06 | 59.06 | 57.19 | 58.23 | 00:00:00 | | 2001-10-12 | 5,506,300 | 57.50 | 59.29 | 57.39 | 58.70 | 00:00:00 | | 2001-10-15 | 5,043,500 | 59.40 | 59.84 | 58.40 | 58.76 | 00:00:00 | | 2001-10-16 | 3,975,500 | 58.80 | 59.60 | 58.25 | 58.50 | 00:00:00 | | 2001-10-17 | 4,756,100 | 58.50 | 59.60 | 58.20 | 59.11 | 00:00:00 | | 2001-10-18 | 5,828,500 | 59.01 | 59.84 | 58.50 | 58.76 | 00:00:00 | | 2001-10-19 | 3,618,800 | 58.80 | 59.20 | 58.00 | 58.23 | 00:00:00 | | 2001-10-22 | 4,665,900 | 58.25 | 59.84 | 58.24 | 59.70 | 00:00:00 | | 2001-10-23 | 6,030,700 | 59.70 | 59.95 | 57.86 | 58.02 | 00:00:00 | | 2001-10-24 | 4,993,300 | 57.90 | 58.50 | 56.65 | 56.94 | 00:00:00 | | 2001-10-25 | 5,528,300 | 56.75 | 56.80 | 56.00 | 56.52 | 00:00:00 | | 2001-10-26 | 4,777,700 | 56.45 | 56.46 | 55.80 | 55.96 | 00:00:00 | | 2001-10-29 | 5,928,500 | 56.00 | 56.30 | 54.52 | 54.90 | 00:00:00 | | 2001-10-30 | 6,220,300 | 53.65 | 54.19 | 53.03 | 53.66 | 00:00:00 | | 2001-10-31 | 7,070,400 | 53.65 | 53.94 | 53.20 | 53.45 | 00:00:00 | | 2001-11-01 | 8,185,200 | 54.00 | 54.59 | 53.78 | 54.26 | 00:00:00 | | 2001-11-02 | 7,790,800 | 53.40 | 53.75 | 52.40 | 53.04 | 00:00:00 | | 2001-11-05 | 5,260,800 | 53.90 | 53.90 | 52.72 | 53.27 | 00:00:00 | | 2001-11-06 | 11,121,600 | 53.27 | 56.50 | 53.00 | 55.76 | 00:00:00 | | 2001-11-07 | 5,982,400 | 55.70 | 56.19 | 54.15 | 54.26 | 00:00:00 | | 2001-11-08 | 6,614,900 | 55.90 | 55.94 | 54.00 | 54.45 | 00:00:00 | | 2001-11-09 | 3,482,800 | 54.55 | 55.01 | 53.95 | 54.95 | 00:00:00 | | 2001-11-12 | 3,372,200 | 54.00 | 55.00 | 53.55 | 54.59 | 00:00:00 | | 2001-11-13 | 3,351,200 | 54.65 | 54.80 | 54.00 | 54.47 | 00:00:00 | | 2001-11-14 | 4,483,000 | 54.80 | 55.07 | 54.33 | 54.68 | 00:00:00 | | 2001-11-15 | 3,771,900 | 54.95 | 55.65 | 54.00 | 54.90 | 00:00:00 | | 2001-11-16 | 4,758,400 | 54.94 | 55.71 | 54.75 | 55.66 | 00:00:00 | | 2001-11-19 | 5,519,800 | 55.66 | 57.00 | 55.51 | 56.38 | 00:00:00 | | 2001-11-20 | 3,732,200 | 56.38 | 56.60 | 55.65 | 55.95 | 00:00:00 | | 2001-11-21 | 4,835,600 | 55.50 | 55.94 | 54.30 | 55.80 | 00:00:00 | | 2001-11-23 | 2,390,000 | 55.30 | 55.81 | 54.80 | 55.75 | 00:00:00 | | 2001-11-26 | 4,836,400 | 55.55 | 55.75 | 54.56 | 55.35 | 00:00:00 | | 2001-11-27 | 7,049,000 | 55.35 | 55.35 | 53.60 | 54.00 | 00:00:00 | | 2001-11-28 | 5,416,700 | 53.60 | 54.15 | 53.60 | 54.00 | 00:00:00 | | 2001-11-29 | 4,664,600 | 54.65 | 54.65 | 53.50 | 54.00 | 00:00:00 | | 2001-11-30 | 4,992,200 | 54.70 | 54.70 | 53.71 | 53.76 | 00:00:00 | | 2001-12-03 | 4,157,800 | 53.90 | 54.17 | 53.51 | 53.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
