|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 4,157,800 | 53.90 | 54.17 | 53.51 | 53.97 | 00:00:00 | 2001-12-04 | 4,703,500 | 54.15 | 54.15 | 53.42 | 53.70 | 00:00:00 | 2001-12-05 | 11,551,200 | 53.55 | 53.65 | 52.40 | 52.72 | 00:00:00 | 2001-12-06 | 8,468,200 | 52.70 | 54.40 | 52.67 | 53.80 | 00:00:00 | 2001-12-07 | 3,969,400 | 53.20 | 54.40 | 53.20 | 53.82 | 00:00:00 | 2001-12-10 | 5,538,000 | 53.50 | 54.40 | 53.07 | 54.20 | 00:00:00 | 2001-12-11 | 12,485,300 | 54.21 | 56.00 | 53.35 | 53.75 | 00:00:00 | 2001-12-12 | 14,009,700 | 52.25 | 52.60 | 50.20 | 50.45 | 00:00:00 | 2001-12-13 | 15,744,000 | 50.25 | 51.35 | 48.50 | 49.00 | 00:00:00 | 2001-12-14 | 14,413,900 | 49.95 | 50.77 | 49.25 | 50.00 | 00:00:00 | 2001-12-17 | 7,409,800 | 50.40 | 51.15 | 50.00 | 50.15 | 00:00:00 | 2001-12-18 | 8,383,300 | 50.30 | 51.50 | 50.20 | 51.19 | 00:00:00 | 2001-12-19 | 7,435,800 | 50.80 | 52.15 | 50.71 | 51.71 | 00:00:00 | 2001-12-20 | 6,391,100 | 52.05 | 53.20 | 51.60 | 52.36 | 00:00:00 | 2001-12-21 | 6,608,100 | 52.70 | 52.90 | 52.11 | 52.90 | 00:00:00 | 2001-12-24 | 1,815,300 | 52.00 | 52.50 | 51.81 | 52.08 | 00:00:00 | 2001-12-26 | 3,408,800 | 52.05 | 53.51 | 51.88 | 52.82 | 00:00:00 | 2001-12-27 | 4,185,800 | 52.77 | 52.94 | 52.00 | 52.85 | 00:00:00 | 2001-12-28 | 6,286,700 | 52.60 | 52.74 | 50.75 | 51.80 | 00:00:00 | 2001-12-31 | 5,489,300 | 51.25 | 51.70 | 50.91 | 51.00 | 00:00:00 | 2002-01-02 | 5,814,400 | 50.47 | 51.80 | 50.40 | 50.85 | 00:00:00 | 2002-01-03 | 4,758,100 | 51.45 | 51.45 | 50.58 | 51.00 | 00:00:00 | 2002-01-04 | 6,156,200 | 51.00 | 51.95 | 50.40 | 51.30 | 00:00:00 | 2002-01-07 | 8,230,800 | 50.10 | 50.82 | 49.91 | 50.07 | 00:00:00 | 2002-01-08 | 7,389,300 | 49.82 | 50.24 | 49.19 | 49.40 | 00:00:00 | 2002-01-09 | 6,626,500 | 49.85 | 50.45 | 49.60 | 49.67 | 00:00:00 | 2002-01-10 | 7,681,700 | 49.62 | 50.13 | 49.00 | 49.49 | 00:00:00 | 2002-01-11 | 6,828,700 | 49.65 | 50.00 | 49.00 | 49.55 | 00:00:00 | 2002-01-14 | 6,434,800 | 49.55 | 50.20 | 49.20 | 49.30 | 00:00:00 | 2002-01-15 | 6,528,300 | 49.70 | 49.80 | 48.60 | 49.06 | 00:00:00 | 2002-01-16 | 6,712,500 | 49.00 | 49.50 | 48.50 | 48.74 | 00:00:00 | 2002-01-17 | 5,489,700 | 48.55 | 49.00 | 48.10 | 48.69 | 00:00:00 | 2002-01-18 | 13,811,800 | 48.10 | 48.59 | 46.76 | 47.94 | 00:00:00 | 2002-01-22 | 6,701,800 | 48.00 | 48.85 | 47.52 | 48.85 | 00:00:00 | 2002-01-23 | 6,470,200 | 49.05 | 49.70 | 48.47 | 49.38 | 00:00:00 | 2002-01-24 | 14,341,500 | 48.80 | 48.99 | 46.77 | 46.85 | 00:00:00 | 2002-01-25 | 13,136,600 | 45.50 | 46.70 | 45.33 | 46.25 | 00:00:00 | 2002-01-28 | 8,938,700 | 46.25 | 46.57 | 45.66 | 45.81 | 00:00:00 | 2002-01-29 | 7,833,900 | 45.90 | 46.00 | 44.98 | 45.12 | 00:00:00 | 2002-01-30 | 7,401,200 | 44.90 | 45.50 | 44.03 | 44.93 | 00:00:00 | 2002-01-31 | 9,185,700 | 44.90 | 45.40 | 44.06 | 45.37 | 00:00:00 | 2002-02-01 | 6,753,300 | 45.20 | 45.23 | 44.10 | 44.50 | 00:00:00 | 2002-02-04 | 7,050,600 | 44.50 | 44.60 | 43.30 | 43.49 | 00:00:00 | 2002-02-05 | 6,082,500 | 43.15 | 44.18 | 43.15 | 43.70 | 00:00:00 | 2002-02-06 | 10,895,800 | 44.20 | 44.33 | 42.54 | 42.80 | 00:00:00 | 2002-02-07 | 10,711,900 | 42.60 | 43.45 | 42.00 | 43.10 | 00:00:00 | 2002-02-08 | 7,160,200 | 43.15 | 44.51 | 43.02 | 44.30 | 00:00:00 | 2002-02-11 | 5,255,200 | 44.25 | 45.19 | 44.07 | 45.17 | 00:00:00 | 2002-02-12 | 5,045,500 | 44.60 | 45.80 | 44.55 | 45.38 | 00:00:00 | 2002-02-13 | 8,191,500 | 45.65 | 46.40 | 45.45 | 46.17 | 00:00:00 | 2002-02-14 | 4,078,800 | 46.20 | 46.29 | 45.06 | 45.53 | 00:00:00 | 2002-02-15 | 3,466,500 | 45.65 | 46.00 | 45.20 | 45.35 | 00:00:00 | 2002-02-19 | 4,375,400 | 45.00 | 45.37 | 44.40 | 45.07 | 00:00:00 | 2002-02-20 | 4,190,600 | 44.80 | 46.22 | 44.65 | 45.82 | 00:00:00 | 2002-02-21 | 5,185,700 | 45.32 | 46.30 | 45.00 | 45.31 | 00:00:00 | 2002-02-22 | 3,697,100 | 44.85 | 46.08 | 44.80 | 46.00 | 00:00:00 | 2002-02-25 | 3,385,400 | 45.95 | 46.57 | 45.21 | 45.53 | 00:00:00 | 2002-02-26 | 4,031,500 | 45.53 | 45.71 | 45.03 | 45.51 | 00:00:00 | 2002-02-27 | 10,371,900 | 47.00 | 47.75 | 46.20 | 47.49 | 00:00:00 | 2002-02-28 | 6,620,400 | 47.64 | 47.65 | 46.53 | 47.00 | 00:00:00 | 2002-03-01 | 3,846,500 | 47.00 | 48.20 | 46.60 | 48.00 | 00:00:00 | 2002-03-04 | 4,827,800 | 48.15 | 48.20 | 46.90 | 47.80 | 00:00:00 | 2002-03-05 | 9,158,000 | 47.00 | 49.25 | 46.90 | 48.43 | 00:00:00 | 2002-03-06 | 11,078,700 | 49.75 | 50.25 | 49.65 | 50.22 | 00:00:00 | 2002-03-07 | 5,372,600 | 50.20 | 50.21 | 49.40 | 49.93 | 00:00:00 | 2002-03-08 | 8,848,100 | 49.51 | 49.75 | 48.00 | 48.00 | 00:00:00 | 2002-03-11 | 4,635,200 | 48.29 | 49.00 | 47.70 | 48.60 | 00:00:00 | 2002-03-12 | 5,486,400 | 48.40 | 49.37 | 48.08 | 49.35 | 00:00:00 | 2002-03-13 | 6,120,400 | 49.15 | 50.05 | 49.15 | 49.15 | 00:00:00 | 2002-03-14 | 5,223,200 | 49.45 | 50.00 | 49.09 | 49.80 | 00:00:00 | 2002-03-15 | 9,027,200 | 50.18 | 51.20 | 50.05 | 50.91 | 00:00:00 | 2002-03-18 | 8,144,600 | 49.00 | 50.00 | 48.45 | 49.08 | 00:00:00 | 2002-03-19 | 7,626,500 | 49.09 | 49.25 | 48.42 | 48.65 | 00:00:00 | 2002-03-20 | 51,244,900 | 41.30 | 43.00 | 40.00 | 41.08 | 00:00:00 | 2002-03-21 | 19,972,900 | 41.08 | 41.50 | 40.40 | 40.60 | 00:00:00 | 2002-03-22 | 13,103,300 | 41.00 | 41.03 | 40.00 | 40.10 | 00:00:00 | 2002-03-25 | 9,935,300 | 40.50 | 40.65 | 39.50 | 39.91 | 00:00:00 | 2002-03-26 | 9,920,700 | 39.90 | 40.15 | 39.40 | 39.50 | 00:00:00 | 2002-03-27 | 12,015,600 | 39.37 | 39.80 | 39.15 | 39.67 | 00:00:00 | 2002-03-28 | 7,554,500 | 39.60 | 40.60 | 39.51 | 40.49 | 00:00:00 | 2002-04-01 | 5,648,900 | 40.05 | 40.49 | 39.90 | 40.40 | 00:00:00 | 2002-04-02 | 20,564,200 | 39.37 | 39.40 | 38.16 | 38.24 | 00:00:00 | 2002-04-03 | 19,570,900 | 38.15 | 38.29 | 37.28 | 37.70 | 00:00:00 | 2002-04-04 | 88,916,700 | 29.90 | 32.25 | 29.80 | 32.15 | 00:00:00 | 2002-04-05 | 21,462,100 | 32.50 | 33.05 | 31.90 | 32.57 | 00:00:00 | 2002-04-08 | 12,218,300 | 32.50 | 33.00 | 31.93 | 32.11 | 00:00:00 | 2002-04-09 | 14,376,100 | 32.24 | 32.40 | 31.55 | 31.56 | 00:00:00 | 2002-04-10 | 15,259,200 | 31.50 | 31.65 | 30.95 | 31.37 | 00:00:00 | 2002-04-11 | 13,840,300 | 31.38 | 31.59 | 30.50 | 30.56 | 00:00:00 | 2002-04-12 | 10,667,000 | 30.50 | 31.30 | 30.25 | 31.15 | 00:00:00 | 2002-04-15 | 9,134,300 | 31.05 | 32.00 | 31.00 | 31.74 | 00:00:00 | 2002-04-16 | 8,371,400 | 31.95 | 32.25 | 31.55 | 31.98 | 00:00:00 | 2002-04-17 | 9,342,200 | 32.40 | 32.44 | 31.78 | 31.98 | 00:00:00 | 2002-04-18 | 8,364,600 | 32.20 | 32.84 | 32.01 | 32.72 | 00:00:00 | 2002-04-19 | 7,356,900 | 32.80 | 33.21 | 32.35 | 32.47 | 00:00:00 | 2002-04-22 | 5,664,400 | 32.65 | 32.65 | 31.55 | 31.73 | 00:00:00 | 2002-04-23 | 8,553,900 | 31.75 | 31.99 | 30.89 | 30.99 | 00:00:00 | 2002-04-24 | 9,120,900 | 31.10 | 31.64 | 30.75 | 31.00 | 00:00:00 | 2002-04-25 | 16,002,200 | 30.90 | 30.90 | 29.48 | 29.89 | 00:00:00 | 2002-04-26 | 15,848,900 | 29.85 | 30.75 | 28.80 | 29.32 | 00:00:00 | 2002-04-29 | 8,912,200 | 29.55 | 29.55 | 28.80 | 28.94 | 00:00:00 | 2002-04-30 | 7,419,000 | 28.70 | 28.98 | 28.50 | 28.80 | 00:00:00 | 2002-05-01 | 10,678,800 | 28.65 | 29.71 | 28.55 | 29.68 | 00:00:00 | 2002-05-02 | 9,122,500 | 29.40 | 29.49 | 28.75 | 29.40 | 00:00:00 | 2002-05-03 | 8,835,100 | 29.25 | 29.51 | 28.40 | 29.44 | 00:00:00 | 2002-05-06 | 8,348,600 | 29.14 | 29.23 | 28.70 | 28.84 | 00:00:00 | 2002-05-07 | 7,539,600 | 28.60 | 28.75 | 28.00 | 28.01 | 00:00:00 | 2002-05-08 | 10,445,900 | 28.20 | 29.21 | 28.20 | 28.50 | 00:00:00 | 2002-05-09 | 7,114,900 | 28.50 | 28.62 | 28.10 | 28.30 | 00:00:00 | 2002-05-10 | 4,737,300 | 28.15 | 28.35 | 28.00 | 28.10 | 00:00:00 | 2002-05-13 | 5,693,600 | 28.32 | 28.59 | 28.23 | 28.37 | 00:00:00 | 2002-05-14 | 14,230,500 | 28.75 | 30.30 | 28.75 | 30.20 | 00:00:00 | 2002-05-15 | 11,182,300 | 30.00 | 30.45 | 29.69 | 30.03 | 00:00:00 | 2002-05-16 | 7,140,600 | 30.25 | 30.25 | 29.50 | 30.04 | 00:00:00 | 2002-05-17 | 7,295,800 | 29.77 | 30.48 | 29.76 | 30.47 | 00:00:00 | 2002-05-20 | 6,567,500 | 30.22 | 31.25 | 30.04 | 30.66 | 00:00:00 | 2002-05-21 | 6,773,500 | 30.60 | 30.63 | 29.90 | 30.09 | 00:00:00 | 2002-05-22 | 8,921,100 | 30.70 | 31.26 | 30.41 | 30.88 | 00:00:00 | 2002-05-23 | 5,849,500 | 30.55 | 31.14 | 30.25 | 30.92 | 00:00:00 | 2002-05-24 | 4,532,800 | 30.92 | 31.13 | 30.21 | 30.40 | 00:00:00 | 2002-05-28 | 4,558,900 | 30.60 | 30.80 | 30.00 | 30.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|