|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 11,291,900 | 25.00 | 25.00 | 23.75 | 24.30 | 00:00:00 | | 2002-11-15 | 7,789,300 | 23.85 | 24.20 | 23.59 | 24.05 | 00:00:00 | | 2002-11-18 | 10,459,000 | 25.03 | 25.43 | 24.25 | 24.54 | 00:00:00 | | 2002-11-19 | 7,184,600 | 24.35 | 24.44 | 23.80 | 24.20 | 00:00:00 | | 2002-11-20 | 7,476,200 | 24.21 | 25.06 | 23.87 | 25.06 | 00:00:00 | | 2002-11-21 | 9,488,100 | 25.06 | 26.12 | 25.06 | 25.92 | 00:00:00 | | 2002-11-22 | 7,946,800 | 25.90 | 26.97 | 25.84 | 26.50 | 00:00:00 | | 2002-11-25 | 8,193,000 | 26.70 | 27.01 | 26.30 | 26.74 | 00:00:00 | | 2002-11-26 | 5,503,900 | 26.33 | 26.57 | 26.18 | 26.22 | 00:00:00 | | 2002-11-27 | 5,315,100 | 26.45 | 26.85 | 26.20 | 26.51 | 00:00:00 | | 2002-11-29 | 2,512,700 | 26.50 | 26.74 | 26.26 | 26.50 | 00:00:00 | | 2002-12-02 | 4,323,700 | 26.80 | 26.82 | 26.20 | 26.43 | 00:00:00 | | 2002-12-03 | 7,424,900 | 26.40 | 26.50 | 26.12 | 26.48 | 00:00:00 | | 2002-12-04 | 9,595,500 | 26.48 | 26.68 | 26.15 | 26.23 | 00:00:00 | | 2002-12-05 | 13,426,600 | 26.95 | 27.41 | 26.80 | 27.02 | 00:00:00 | | 2002-12-06 | 9,817,300 | 26.60 | 27.91 | 26.59 | 27.84 | 00:00:00 | | 2002-12-09 | 8,929,000 | 27.83 | 28.25 | 27.15 | 27.48 | 00:00:00 | | 2002-12-10 | 6,720,700 | 27.48 | 27.58 | 26.85 | 27.10 | 00:00:00 | | 2002-12-11 | 5,140,200 | 27.11 | 27.44 | 26.93 | 27.15 | 00:00:00 | | 2002-12-12 | 18,141,300 | 26.00 | 26.40 | 24.50 | 25.35 | 00:00:00 | | 2002-12-13 | 16,567,600 | 24.85 | 25.37 | 24.81 | 25.06 | 00:00:00 | | 2002-12-16 | 12,120,600 | 24.60 | 25.05 | 24.25 | 24.90 | 00:00:00 | | 2002-12-17 | 12,242,700 | 24.91 | 24.91 | 23.50 | 24.13 | 00:00:00 | | 2002-12-18 | 9,590,500 | 23.97 | 24.10 | 23.70 | 23.85 | 00:00:00 | | 2002-12-19 | 8,987,200 | 23.85 | 23.93 | 23.21 | 23.50 | 00:00:00 | | 2002-12-20 | 10,685,300 | 23.50 | 23.70 | 23.17 | 23.58 | 00:00:00 | | 2002-12-23 | 5,942,600 | 23.50 | 23.55 | 23.28 | 23.52 | 00:00:00 | | 2002-12-24 | 2,939,900 | 23.52 | 23.68 | 23.40 | 23.59 | 00:00:00 | | 2002-12-26 | 4,181,700 | 23.46 | 23.79 | 23.20 | 23.38 | 00:00:00 | | 2002-12-27 | 5,053,400 | 23.28 | 23.50 | 23.21 | 23.35 | 00:00:00 | | 2002-12-30 | 7,624,900 | 23.00 | 23.34 | 22.85 | 23.25 | 00:00:00 | | 2002-12-31 | 6,187,300 | 22.96 | 23.35 | 22.82 | 23.15 | 00:00:00 | | 2003-01-02 | 5,462,800 | 23.16 | 24.10 | 23.16 | 24.03 | 00:00:00 | | 2003-01-03 | 5,747,200 | 24.20 | 24.85 | 24.15 | 24.75 | 00:00:00 | | 2003-01-06 | 6,238,800 | 24.75 | 25.53 | 24.68 | 25.27 | 00:00:00 | | 2003-01-07 | 8,088,000 | 25.10 | 25.75 | 24.96 | 25.10 | 00:00:00 | | 2003-01-08 | 9,464,100 | 25.10 | 25.20 | 23.80 | 24.15 | 00:00:00 | | 2003-01-09 | 7,513,300 | 24.45 | 25.35 | 24.30 | 25.30 | 00:00:00 | | 2003-01-10 | 4,251,800 | 25.31 | 25.47 | 24.80 | 25.15 | 00:00:00 | | 2003-01-13 | 5,134,600 | 25.25 | 25.52 | 24.85 | 25.20 | 00:00:00 | | 2003-01-14 | 3,931,600 | 25.20 | 25.42 | 25.02 | 25.14 | 00:00:00 | | 2003-01-15 | 4,462,600 | 25.20 | 25.38 | 24.88 | 25.19 | 00:00:00 | | 2003-01-16 | 6,117,200 | 25.30 | 25.33 | 24.84 | 24.87 | 00:00:00 | | 2003-01-17 | 12,858,500 | 26.00 | 26.01 | 25.10 | 25.41 | 00:00:00 | | 2003-01-21 | 8,260,200 | 25.41 | 25.75 | 25.30 | 25.30 | 00:00:00 | | 2003-01-22 | 9,216,300 | 25.30 | 25.52 | 25.00 | 25.10 | 00:00:00 | | 2003-01-23 | 6,239,300 | 25.10 | 25.18 | 24.80 | 24.88 | 00:00:00 | | 2003-01-24 | 7,420,200 | 24.88 | 24.88 | 23.60 | 23.87 | 00:00:00 | | 2003-01-27 | 5,756,100 | 23.87 | 23.90 | 23.12 | 23.29 | 00:00:00 | | 2003-01-28 | 7,315,600 | 23.80 | 23.90 | 22.90 | 23.51 | 00:00:00 | | 2003-01-29 | 6,136,800 | 23.05 | 23.91 | 23.01 | 23.84 | 00:00:00 | | 2003-01-30 | 6,044,600 | 23.65 | 23.75 | 22.90 | 23.11 | 00:00:00 | | 2003-01-31 | 4,642,000 | 23.00 | 23.70 | 23.00 | 23.59 | 00:00:00 | | 2003-02-03 | 5,029,200 | 23.79 | 23.80 | 23.40 | 23.80 | 00:00:00 | | 2003-02-04 | 5,207,400 | 24.00 | 24.08 | 23.11 | 23.32 | 00:00:00 | | 2003-02-05 | 5,197,300 | 23.80 | 23.85 | 23.00 | 23.35 | 00:00:00 | | 2003-02-06 | 3,527,000 | 23.27 | 23.45 | 23.01 | 23.38 | 00:00:00 | | 2003-02-07 | 4,684,400 | 23.20 | 23.34 | 22.98 | 23.14 | 00:00:00 | | 2003-02-10 | 4,846,400 | 23.18 | 23.87 | 23.06 | 23.60 | 00:00:00 | | 2003-02-11 | 4,968,400 | 24.15 | 24.18 | 23.14 | 23.33 | 00:00:00 | | 2003-02-12 | 4,157,000 | 23.55 | 23.60 | 23.09 | 23.16 | 00:00:00 | | 2003-02-13 | 6,697,400 | 22.80 | 22.90 | 21.95 | 22.40 | 00:00:00 | | 2003-02-14 | 8,954,900 | 22.55 | 22.55 | 21.55 | 21.99 | 00:00:00 | | 2003-02-18 | 7,779,900 | 22.13 | 22.63 | 22.13 | 22.60 | 00:00:00 | | 2003-02-19 | 4,509,200 | 22.75 | 22.75 | 22.24 | 22.37 | 00:00:00 | | 2003-02-20 | 5,270,800 | 22.57 | 22.71 | 22.10 | 22.55 | 00:00:00 | | 2003-02-21 | 6,424,600 | 22.70 | 23.49 | 22.50 | 23.14 | 00:00:00 | | 2003-02-24 | 6,851,600 | 23.15 | 23.25 | 22.76 | 23.10 | 00:00:00 | | 2003-02-25 | 7,151,400 | 23.10 | 23.76 | 22.93 | 23.69 | 00:00:00 | | 2003-02-26 | 5,509,800 | 23.64 | 23.80 | 22.90 | 23.13 | 00:00:00 | | 2003-02-27 | 4,732,800 | 23.16 | 23.95 | 23.05 | 23.65 | 00:00:00 | | 2003-02-28 | 4,487,300 | 23.50 | 23.65 | 23.12 | 23.30 | 00:00:00 | | 2003-03-03 | 4,821,500 | 23.80 | 23.94 | 23.20 | 23.33 | 00:00:00 | | 2003-03-04 | 4,125,300 | 23.44 | 23.44 | 22.84 | 22.84 | 00:00:00 | | 2003-03-05 | 6,689,000 | 22.77 | 23.48 | 22.77 | 23.15 | 00:00:00 | | 2003-03-06 | 6,445,500 | 23.00 | 23.06 | 22.37 | 22.53 | 00:00:00 | | 2003-03-07 | 6,810,100 | 22.90 | 22.90 | 22.17 | 22.80 | 00:00:00 | | 2003-03-10 | 8,940,400 | 22.00 | 23.36 | 21.50 | 22.51 | 00:00:00 | | 2003-03-11 | 8,711,800 | 22.40 | 22.40 | 21.00 | 21.50 | 00:00:00 | | 2003-03-12 | 6,370,300 | 21.30 | 21.50 | 21.04 | 21.44 | 00:00:00 | | 2003-03-13 | 6,063,700 | 21.80 | 21.86 | 21.26 | 21.65 | 00:00:00 | | 2003-03-14 | 7,884,300 | 21.85 | 22.16 | 21.49 | 21.66 | 00:00:00 | | 2003-03-17 | 5,541,000 | 21.71 | 22.48 | 21.51 | 22.42 | 00:00:00 | | 2003-03-18 | 5,070,700 | 22.42 | 22.59 | 22.11 | 22.44 | 00:00:00 | | 2003-03-19 | 4,730,000 | 22.43 | 22.70 | 22.20 | 22.61 | 00:00:00 | | 2003-03-20 | 6,923,000 | 22.20 | 22.40 | 21.66 | 22.12 | 00:00:00 | | 2003-03-21 | 9,286,200 | 22.70 | 22.71 | 22.12 | 22.33 | 00:00:00 | | 2003-03-24 | 6,846,200 | 22.34 | 22.34 | 21.31 | 21.46 | 00:00:00 | | 2003-03-25 | 5,873,400 | 21.75 | 22.09 | 21.46 | 21.95 | 00:00:00 | | 2003-03-26 | 7,473,100 | 21.69 | 21.69 | 21.15 | 21.34 | 00:00:00 | | 2003-03-27 | 7,610,500 | 21.07 | 21.60 | 21.05 | 21.50 | 00:00:00 | | 2003-03-28 | 7,939,900 | 21.50 | 21.83 | 21.30 | 21.56 | 00:00:00 | | 2003-03-31 | 6,362,900 | 21.30 | 21.50 | 21.13 | 21.13 | 00:00:00 | | 2003-04-01 | 6,998,500 | 21.32 | 21.85 | 21.30 | 21.85 | 00:00:00 | | 2003-04-02 | 8,762,100 | 21.95 | 22.20 | 21.83 | 21.97 | 00:00:00 | | 2003-04-03 | 6,562,200 | 21.87 | 22.69 | 21.85 | 22.28 | 00:00:00 | | 2003-04-04 | 5,727,300 | 22.22 | 22.59 | 22.20 | 22.50 | 00:00:00 | | 2003-04-07 | 5,742,600 | 23.02 | 23.20 | 22.37 | 22.46 | 00:00:00 | | 2003-04-08 | 5,359,700 | 22.41 | 22.83 | 22.31 | 22.57 | 00:00:00 | | 2003-04-09 | 6,318,900 | 22.50 | 22.87 | 22.12 | 22.14 | 00:00:00 | | 2003-04-10 | 5,692,700 | 22.10 | 22.35 | 21.97 | 22.25 | 00:00:00 | | 2003-04-11 | 5,539,800 | 22.30 | 23.30 | 22.06 | 22.20 | 00:00:00 | | 2003-04-14 | 3,520,800 | 22.23 | 22.60 | 22.20 | 22.55 | 00:00:00 | | 2003-04-15 | 5,495,400 | 22.52 | 23.23 | 22.42 | 22.54 | 00:00:00 | | 2003-04-16 | 5,130,700 | 22.75 | 22.77 | 22.10 | 22.15 | 00:00:00 | | 2003-04-17 | 4,924,700 | 22.06 | 22.55 | 22.06 | 22.53 | 00:00:00 | | 2003-04-21 | 8,030,000 | 22.74 | 23.05 | 22.72 | 22.80 | 00:00:00 | | 2003-04-22 | 7,408,400 | 22.83 | 23.88 | 22.81 | 23.79 | 00:00:00 | | 2003-04-23 | 8,567,600 | 23.85 | 24.88 | 23.82 | 24.80 | 00:00:00 | | 2003-04-24 | 6,071,800 | 24.55 | 24.80 | 24.35 | 24.69 | 00:00:00 | | 2003-04-25 | 5,014,800 | 24.70 | 24.90 | 23.91 | 23.95 | 00:00:00 | | 2003-04-28 | 4,791,400 | 24.20 | 24.44 | 23.85 | 24.36 | 00:00:00 | | 2003-04-29 | 8,590,600 | 25.10 | 25.30 | 24.70 | 25.21 | 00:00:00 | | 2003-04-30 | 7,596,300 | 25.20 | 25.77 | 24.90 | 25.54 | 00:00:00 | | 2003-05-01 | 5,596,600 | 25.53 | 25.70 | 24.91 | 25.54 | 00:00:00 | | 2003-05-02 | 4,288,500 | 25.39 | 25.94 | 25.29 | 25.85 | 00:00:00 | | 2003-05-05 | 4,256,700 | 25.67 | 25.95 | 25.43 | 25.78 | 00:00:00 | | 2003-05-06 | 6,716,200 | 25.62 | 25.77 | 25.25 | 25.77 | 00:00:00 | | 2003-05-07 | 5,360,100 | 25.77 | 25.95 | 25.45 | 25.85 | 00:00:00 | | 2003-05-08 | 4,549,400 | 25.60 | 25.75 | 25.38 | 25.60 | 00:00:00 | | 2003-05-09 | 4,295,900 | 25.59 | 26.00 | 25.05 | 25.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
