|
 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 | | 2002-05-28 | 4,558,900 | 30.60 | 30.80 | 30.00 | 30.27 | 00:00:00 | | 2002-05-29 | 4,725,000 | 30.20 | 30.57 | 29.94 | 30.03 | 00:00:00 | | 2002-05-30 | 6,098,800 | 29.79 | 30.03 | 29.35 | 29.85 | 00:00:00 | | 2002-05-31 | 13,005,300 | 31.00 | 31.70 | 30.98 | 31.12 | 00:00:00 | | 2002-06-03 | 7,011,400 | 30.50 | 30.50 | 29.79 | 29.83 | 00:00:00 | | 2002-06-04 | 12,647,600 | 29.75 | 29.85 | 27.95 | 28.65 | 00:00:00 | | 2002-06-05 | 13,119,000 | 28.50 | 28.56 | 27.70 | 28.08 | 00:00:00 | | 2002-06-06 | 17,044,500 | 27.50 | 27.50 | 26.08 | 26.20 | 00:00:00 | | 2002-06-07 | 15,445,100 | 25.20 | 27.30 | 25.20 | 27.08 | 00:00:00 | | 2002-06-10 | 5,432,300 | 26.83 | 27.29 | 26.20 | 26.90 | 00:00:00 | | 2002-06-11 | 9,279,300 | 26.60 | 26.73 | 25.77 | 26.00 | 00:00:00 | | 2002-06-12 | 9,052,500 | 25.85 | 26.20 | 25.06 | 25.44 | 00:00:00 | | 2002-06-13 | 9,503,200 | 26.50 | 27.20 | 25.49 | 26.88 | 00:00:00 | | 2002-06-14 | 8,227,900 | 26.88 | 27.20 | 26.00 | 26.80 | 00:00:00 | | 2002-06-17 | 8,076,900 | 26.95 | 26.95 | 25.85 | 26.15 | 00:00:00 | | 2002-06-18 | 5,444,800 | 26.00 | 26.75 | 25.92 | 26.55 | 00:00:00 | | 2002-06-19 | 5,157,300 | 26.60 | 27.10 | 26.11 | 26.27 | 00:00:00 | | 2002-06-20 | 6,741,700 | 26.34 | 26.66 | 25.65 | 25.90 | 00:00:00 | | 2002-06-21 | 6,736,600 | 25.50 | 26.19 | 25.04 | 25.15 | 00:00:00 | | 2002-06-24 | 7,818,200 | 25.16 | 25.65 | 24.51 | 25.14 | 00:00:00 | | 2002-06-25 | 6,461,400 | 25.60 | 25.70 | 25.05 | 25.20 | 00:00:00 | | 2002-06-26 | 8,325,200 | 24.80 | 25.89 | 24.51 | 25.83 | 00:00:00 | | 2002-06-27 | 6,738,100 | 25.90 | 26.49 | 25.01 | 26.21 | 00:00:00 | | 2002-06-28 | 10,798,300 | 26.22 | 27.17 | 25.50 | 25.70 | 00:00:00 | | 2002-07-01 | 6,599,300 | 25.90 | 26.09 | 25.52 | 25.79 | 00:00:00 | | 2002-07-02 | 8,322,200 | 25.53 | 25.60 | 24.16 | 24.40 | 00:00:00 | | 2002-07-03 | 5,795,200 | 24.25 | 24.77 | 24.00 | 24.67 | 00:00:00 | | 2002-07-05 | 3,097,200 | 25.00 | 25.65 | 24.25 | 25.50 | 00:00:00 | | 2002-07-08 | 5,951,400 | 25.00 | 25.38 | 24.60 | 24.77 | 00:00:00 | | 2002-07-09 | 7,417,400 | 24.55 | 24.92 | 23.52 | 23.88 | 00:00:00 | | 2002-07-10 | 11,030,400 | 23.60 | 24.15 | 22.40 | 23.15 | 00:00:00 | | 2002-07-11 | 37,248,500 | 21.00 | 22.35 | 19.49 | 22.11 | 00:00:00 | | 2002-07-12 | 14,579,600 | 21.86 | 23.16 | 21.30 | 22.70 | 00:00:00 | | 2002-07-15 | 13,279,800 | 23.75 | 23.95 | 22.51 | 23.90 | 00:00:00 | | 2002-07-16 | 9,660,900 | 23.60 | 24.48 | 23.60 | 23.98 | 00:00:00 | | 2002-07-17 | 8,921,500 | 24.40 | 24.70 | 23.52 | 24.13 | 00:00:00 | | 2002-07-18 | 13,534,900 | 22.25 | 23.21 | 21.51 | 22.50 | 00:00:00 | | 2002-07-19 | 8,890,300 | 22.00 | 22.89 | 21.50 | 22.20 | 00:00:00 | | 2002-07-22 | 10,364,700 | 22.20 | 22.64 | 21.52 | 21.80 | 00:00:00 | | 2002-07-23 | 17,353,300 | 21.30 | 21.40 | 19.97 | 21.10 | 00:00:00 | | 2002-07-24 | 18,181,300 | 20.00 | 20.70 | 19.50 | 20.55 | 00:00:00 | | 2002-07-25 | 13,866,300 | 20.20 | 21.32 | 19.96 | 20.95 | 00:00:00 | | 2002-07-26 | 10,026,400 | 20.70 | 20.81 | 19.87 | 20.75 | 00:00:00 | | 2002-07-29 | 8,345,900 | 20.80 | 22.67 | 20.80 | 22.53 | 00:00:00 | | 2002-07-30 | 10,310,800 | 21.95 | 22.99 | 21.80 | 22.77 | 00:00:00 | | 2002-07-31 | 7,822,600 | 22.80 | 23.48 | 22.25 | 23.43 | 00:00:00 | | 2002-08-01 | 6,776,900 | 23.40 | 23.40 | 22.51 | 22.61 | 00:00:00 | | 2002-08-02 | 7,993,800 | 22.95 | 23.72 | 22.59 | 22.91 | 00:00:00 | | 2002-08-05 | 5,089,900 | 22.91 | 22.99 | 21.70 | 21.97 | 00:00:00 | | 2002-08-06 | 6,866,300 | 22.40 | 23.00 | 22.00 | 22.43 | 00:00:00 | | 2002-08-07 | 6,172,700 | 22.75 | 23.33 | 22.50 | 23.25 | 00:00:00 | | 2002-08-08 | 8,538,100 | 23.26 | 24.00 | 22.90 | 23.55 | 00:00:00 | | 2002-08-09 | 6,057,100 | 23.56 | 24.50 | 23.30 | 23.96 | 00:00:00 | | 2002-08-12 | 4,036,100 | 23.40 | 24.18 | 23.35 | 24.03 | 00:00:00 | | 2002-08-13 | 6,528,600 | 23.95 | 23.99 | 22.71 | 22.78 | 00:00:00 | | 2002-08-14 | 5,051,400 | 22.95 | 23.70 | 22.11 | 23.61 | 00:00:00 | | 2002-08-15 | 12,204,800 | 22.60 | 23.25 | 21.80 | 22.66 | 00:00:00 | | 2002-08-16 | 6,067,800 | 22.80 | 23.45 | 22.40 | 22.98 | 00:00:00 | | 2002-08-19 | 6,632,200 | 22.95 | 23.96 | 22.70 | 23.82 | 00:00:00 | | 2002-08-20 | 11,071,800 | 23.35 | 25.01 | 23.25 | 23.78 | 00:00:00 | | 2002-08-21 | 6,996,700 | 24.19 | 24.90 | 24.11 | 24.60 | 00:00:00 | | 2002-08-22 | 8,365,800 | 24.70 | 25.90 | 24.55 | 25.71 | 00:00:00 | | 2002-08-23 | 6,170,600 | 25.50 | 26.04 | 25.29 | 25.43 | 00:00:00 | | 2002-08-26 | 7,058,500 | 25.85 | 26.21 | 25.25 | 26.01 | 00:00:00 | | 2002-08-27 | 6,066,000 | 26.50 | 26.50 | 25.06 | 25.29 | 00:00:00 | | 2002-08-28 | 4,399,600 | 25.04 | 25.41 | 24.50 | 25.06 | 00:00:00 | | 2002-08-29 | 8,157,500 | 24.50 | 25.03 | 23.78 | 24.29 | 00:00:00 | | 2002-08-30 | 6,720,000 | 24.00 | 25.30 | 23.79 | 24.95 | 00:00:00 | | 2002-09-03 | 7,986,500 | 24.95 | 25.00 | 23.51 | 24.00 | 00:00:00 | | 2002-09-04 | 6,975,400 | 24.00 | 25.01 | 23.90 | 24.89 | 00:00:00 | | 2002-09-05 | 6,045,900 | 24.60 | 25.25 | 24.25 | 25.11 | 00:00:00 | | 2002-09-06 | 4,784,500 | 25.50 | 25.59 | 25.11 | 25.25 | 00:00:00 | | 2002-09-09 | 4,331,200 | 25.15 | 25.50 | 24.61 | 25.31 | 00:00:00 | | 2002-09-10 | 4,042,900 | 25.56 | 25.97 | 25.22 | 25.93 | 00:00:00 | | 2002-09-11 | 3,584,900 | 26.45 | 26.48 | 25.55 | 25.83 | 00:00:00 | | 2002-09-12 | 4,757,900 | 25.63 | 25.64 | 24.95 | 25.11 | 00:00:00 | | 2002-09-13 | 4,830,900 | 25.00 | 26.30 | 24.80 | 26.11 | 00:00:00 | | 2002-09-16 | 4,485,800 | 26.05 | 26.05 | 25.53 | 25.95 | 00:00:00 | | 2002-09-17 | 5,925,400 | 26.20 | 26.25 | 25.00 | 25.19 | 00:00:00 | | 2002-09-18 | 5,677,900 | 24.76 | 25.55 | 24.48 | 24.86 | 00:00:00 | | 2002-09-19 | 5,201,000 | 24.70 | 24.84 | 23.90 | 24.00 | 00:00:00 | | 2002-09-20 | 7,856,200 | 24.00 | 24.48 | 23.75 | 24.27 | 00:00:00 | | 2002-09-23 | 4,238,000 | 23.90 | 24.55 | 23.45 | 24.24 | 00:00:00 | | 2002-09-24 | 5,969,700 | 23.85 | 24.90 | 23.70 | 24.55 | 00:00:00 | | 2002-09-25 | 8,138,900 | 24.66 | 25.70 | 24.50 | 25.55 | 00:00:00 | | 2002-09-26 | 7,328,500 | 26.10 | 26.18 | 25.70 | 26.17 | 00:00:00 | | 2002-09-27 | 6,168,000 | 25.70 | 26.03 | 24.30 | 24.49 | 00:00:00 | | 2002-09-30 | 7,694,000 | 23.80 | 24.44 | 23.55 | 23.80 | 00:00:00 | | 2002-10-01 | 7,068,800 | 24.10 | 24.53 | 23.84 | 24.45 | 00:00:00 | | 2002-10-02 | 10,069,600 | 23.96 | 24.30 | 22.85 | 23.13 | 00:00:00 | | 2002-10-03 | 7,947,000 | 23.00 | 23.76 | 22.80 | 23.15 | 00:00:00 | | 2002-10-04 | 9,719,900 | 23.15 | 23.15 | 21.69 | 21.76 | 00:00:00 | | 2002-10-07 | 7,403,800 | 22.20 | 22.47 | 21.60 | 21.90 | 00:00:00 | | 2002-10-08 | 6,999,700 | 21.53 | 22.71 | 21.53 | 22.33 | 00:00:00 | | 2002-10-09 | 7,259,100 | 21.85 | 22.07 | 20.80 | 21.63 | 00:00:00 | | 2002-10-10 | 9,105,700 | 21.63 | 21.82 | 20.74 | 21.05 | 00:00:00 | | 2002-10-11 | 8,653,900 | 21.45 | 22.31 | 20.88 | 21.64 | 00:00:00 | | 2002-10-14 | 6,249,000 | 21.10 | 22.60 | 21.09 | 22.53 | 00:00:00 | | 2002-10-15 | 7,062,200 | 22.53 | 23.16 | 22.48 | 22.85 | 00:00:00 | | 2002-10-16 | 4,691,800 | 22.85 | 23.50 | 22.62 | 22.78 | 00:00:00 | | 2002-10-17 | 4,660,300 | 23.80 | 23.88 | 23.10 | 23.68 | 00:00:00 | | 2002-10-18 | 6,154,900 | 23.40 | 24.01 | 22.76 | 23.89 | 00:00:00 | | 2002-10-21 | 4,123,000 | 23.30 | 23.75 | 23.10 | 23.45 | 00:00:00 | | 2002-10-22 | 4,890,600 | 23.25 | 23.70 | 23.05 | 23.60 | 00:00:00 | | 2002-10-23 | 5,102,600 | 23.40 | 23.80 | 23.16 | 23.79 | 00:00:00 | | 2002-10-24 | 9,861,800 | 23.81 | 24.79 | 23.40 | 24.17 | 00:00:00 | | 2002-10-25 | 7,669,100 | 23.75 | 24.39 | 23.69 | 24.15 | 00:00:00 | | 2002-10-28 | 6,258,100 | 24.45 | 24.70 | 23.85 | 24.00 | 00:00:00 | | 2002-10-29 | 5,466,600 | 24.20 | 24.20 | 23.03 | 23.50 | 00:00:00 | | 2002-10-30 | 7,866,100 | 23.70 | 24.65 | 23.55 | 24.50 | 00:00:00 | | 2002-10-31 | 6,179,800 | 24.51 | 25.19 | 24.38 | 24.61 | 00:00:00 | | 2002-11-01 | 6,297,000 | 24.70 | 25.40 | 24.21 | 25.21 | 00:00:00 | | 2002-11-04 | 4,295,300 | 25.30 | 25.84 | 25.05 | 25.36 | 00:00:00 | | 2002-11-05 | 4,359,500 | 25.50 | 25.98 | 25.15 | 25.87 | 00:00:00 | | 2002-11-06 | 8,618,600 | 25.88 | 27.05 | 25.88 | 26.99 | 00:00:00 | | 2002-11-07 | 4,595,100 | 26.90 | 26.99 | 26.36 | 26.65 | 00:00:00 | | 2002-11-08 | 6,164,800 | 26.65 | 27.37 | 26.55 | 26.90 | 00:00:00 | | 2002-11-11 | 4,163,900 | 26.91 | 26.94 | 26.10 | 26.11 | 00:00:00 | | 2002-11-12 | 6,973,500 | 26.50 | 27.00 | 26.30 | 26.64 | 00:00:00 | | 2002-11-13 | 12,260,800 | 26.70 | 26.85 | 23.80 | 24.83 | 00:00:00 | | 2002-11-14 | 11,291,900 | 25.00 | 25.00 | 23.75 | 24.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
