|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 4,295,900 | 25.59 | 26.00 | 25.05 | 25.93 | 00:00:00 | | 2003-05-12 | 5,422,300 | 25.90 | 26.44 | 25.83 | 26.32 | 00:00:00 | | 2003-05-13 | 4,828,800 | 26.22 | 26.68 | 25.90 | 26.18 | 00:00:00 | | 2003-05-14 | 4,410,300 | 26.40 | 26.43 | 25.92 | 26.27 | 00:00:00 | | 2003-05-15 | 3,848,000 | 26.50 | 26.50 | 26.12 | 26.37 | 00:00:00 | | 2003-05-16 | 6,028,100 | 26.00 | 26.21 | 25.82 | 25.82 | 00:00:00 | | 2003-05-19 | 15,720,300 | 25.49 | 25.49 | 23.50 | 24.45 | 00:00:00 | | 2003-05-20 | 18,143,100 | 24.45 | 24.45 | 23.00 | 23.35 | 00:00:00 | | 2003-05-21 | 9,293,000 | 23.20 | 24.10 | 23.20 | 23.99 | 00:00:00 | | 2003-05-22 | 5,405,800 | 24.02 | 24.55 | 24.00 | 24.26 | 00:00:00 | | 2003-05-23 | 7,152,100 | 24.00 | 24.80 | 23.75 | 24.63 | 00:00:00 | | 2003-05-27 | 6,825,500 | 24.05 | 24.95 | 24.05 | 24.90 | 00:00:00 | | 2003-05-28 | 4,472,500 | 24.98 | 25.05 | 24.59 | 24.90 | 00:00:00 | | 2003-05-29 | 5,764,500 | 25.18 | 25.54 | 24.71 | 24.83 | 00:00:00 | | 2003-05-30 | 6,773,100 | 25.40 | 25.85 | 25.26 | 25.60 | 00:00:00 | | 2003-06-02 | 8,029,400 | 27.15 | 27.15 | 25.90 | 26.00 | 00:00:00 | | 2003-06-03 | 6,344,900 | 26.15 | 26.40 | 25.50 | 25.92 | 00:00:00 | | 2003-06-04 | 4,856,200 | 26.15 | 26.20 | 25.80 | 25.96 | 00:00:00 | | 2003-06-05 | 8,780,700 | 25.88 | 28.20 | 25.65 | 26.90 | 00:00:00 | | 2003-06-06 | 11,595,800 | 27.75 | 28.29 | 26.40 | 26.93 | 00:00:00 | | 2003-06-09 | 6,027,700 | 26.95 | 26.97 | 26.43 | 26.54 | 00:00:00 | | 2003-06-10 | 4,460,900 | 26.63 | 26.89 | 26.25 | 26.77 | 00:00:00 | | 2003-06-11 | 6,371,900 | 26.78 | 27.10 | 26.71 | 27.05 | 00:00:00 | | 2003-06-12 | 4,792,100 | 27.30 | 27.34 | 26.91 | 27.05 | 00:00:00 | | 2003-06-13 | 3,932,200 | 27.07 | 27.30 | 26.74 | 27.10 | 00:00:00 | | 2003-06-16 | 8,242,000 | 27.10 | 28.20 | 27.04 | 28.08 | 00:00:00 | | 2003-06-17 | 10,902,400 | 28.65 | 29.20 | 28.00 | 28.86 | 00:00:00 | | 2003-06-18 | 6,996,600 | 28.88 | 29.21 | 28.60 | 28.82 | 00:00:00 | | 2003-06-19 | 5,545,900 | 29.00 | 29.00 | 28.10 | 28.25 | 00:00:00 | | 2003-06-20 | 8,275,700 | 28.45 | 28.88 | 28.21 | 28.69 | 00:00:00 | | 2003-06-23 | 5,415,400 | 28.40 | 28.50 | 27.54 | 27.85 | 00:00:00 | | 2003-06-24 | 4,228,300 | 27.86 | 28.00 | 27.52 | 27.65 | 00:00:00 | | 2003-06-25 | 5,218,400 | 27.85 | 28.04 | 27.35 | 27.52 | 00:00:00 | | 2003-06-26 | 6,191,400 | 27.35 | 28.05 | 27.30 | 28.05 | 00:00:00 | | 2003-06-27 | 5,601,900 | 28.05 | 28.05 | 27.29 | 27.53 | 00:00:00 | | 2003-06-30 | 5,474,400 | 27.65 | 27.76 | 27.15 | 27.15 | 00:00:00 | | 2003-07-01 | 5,391,500 | 27.10 | 27.18 | 26.32 | 27.18 | 00:00:00 | | 2003-07-02 | 4,437,500 | 27.15 | 27.55 | 27.00 | 27.48 | 00:00:00 | | 2003-07-03 | 2,774,100 | 27.30 | 27.49 | 27.20 | 27.26 | 00:00:00 | | 2003-07-07 | 4,714,100 | 27.57 | 27.67 | 27.40 | 27.53 | 00:00:00 | | 2003-07-08 | 4,062,300 | 27.30 | 27.62 | 27.27 | 27.60 | 00:00:00 | | 2003-07-09 | 3,271,100 | 27.45 | 27.67 | 27.31 | 27.31 | 00:00:00 | | 2003-07-10 | 3,722,900 | 27.37 | 27.40 | 26.90 | 27.10 | 00:00:00 | | 2003-07-11 | 4,225,300 | 26.99 | 27.20 | 26.88 | 27.16 | 00:00:00 | | 2003-07-14 | 5,747,500 | 27.28 | 27.36 | 26.97 | 27.11 | 00:00:00 | | 2003-07-15 | 6,069,600 | 27.25 | 27.30 | 26.60 | 26.68 | 00:00:00 | | 2003-07-16 | 3,850,200 | 26.99 | 27.00 | 26.52 | 26.75 | 00:00:00 | | 2003-07-17 | 3,820,900 | 26.75 | 26.96 | 26.37 | 26.58 | 00:00:00 | | 2003-07-18 | 4,445,000 | 26.80 | 26.80 | 26.20 | 26.67 | 00:00:00 | | 2003-07-21 | 3,996,900 | 26.67 | 26.67 | 25.97 | 26.00 | 00:00:00 | | 2003-07-22 | 7,448,000 | 25.99 | 26.36 | 25.99 | 26.26 | 00:00:00 | | 2003-07-23 | 7,944,900 | 26.00 | 26.00 | 25.28 | 25.87 | 00:00:00 | | 2003-07-24 | 10,244,400 | 26.88 | 26.90 | 26.40 | 26.44 | 00:00:00 | | 2003-07-25 | 5,894,500 | 26.80 | 26.80 | 26.01 | 26.35 | 00:00:00 | | 2003-07-28 | 6,051,200 | 26.35 | 26.35 | 25.94 | 26.07 | 00:00:00 | | 2003-07-29 | 7,414,400 | 26.00 | 26.56 | 25.80 | 26.17 | 00:00:00 | | 2003-07-30 | 4,496,600 | 26.17 | 26.64 | 26.10 | 26.48 | 00:00:00 | | 2003-07-31 | 6,223,500 | 26.60 | 26.75 | 26.10 | 26.20 | 00:00:00 | | 2003-08-01 | 6,524,500 | 26.30 | 26.41 | 25.76 | 25.87 | 00:00:00 | | 2003-08-04 | 6,083,900 | 26.20 | 26.34 | 25.70 | 26.25 | 00:00:00 | | 2003-08-05 | 4,340,800 | 26.28 | 26.34 | 25.74 | 25.75 | 00:00:00 | | 2003-08-06 | 5,238,100 | 25.75 | 25.86 | 25.32 | 25.48 | 00:00:00 | | 2003-08-07 | 7,101,600 | 25.30 | 26.11 | 25.28 | 26.09 | 00:00:00 | | 2003-08-08 | 2,781,000 | 26.16 | 26.20 | 25.76 | 26.02 | 00:00:00 | | 2003-08-11 | 3,950,700 | 25.95 | 26.35 | 25.85 | 26.29 | 00:00:00 | | 2003-08-12 | 5,128,700 | 26.31 | 26.49 | 26.00 | 26.32 | 00:00:00 | | 2003-08-13 | 5,540,900 | 26.57 | 26.67 | 25.96 | 25.99 | 00:00:00 | | 2003-08-14 | 5,454,700 | 26.18 | 26.37 | 25.76 | 25.90 | 00:00:00 | | 2003-08-15 | 2,257,800 | 25.30 | 25.97 | 25.30 | 25.89 | 00:00:00 | | 2003-08-18 | 4,448,300 | 25.88 | 26.01 | 25.76 | 25.91 | 00:00:00 | | 2003-08-19 | 5,299,500 | 25.94 | 25.99 | 25.50 | 25.78 | 00:00:00 | | 2003-08-20 | 5,485,700 | 25.86 | 26.10 | 25.84 | 26.00 | 00:00:00 | | 2003-08-21 | 6,054,800 | 26.05 | 26.35 | 25.95 | 26.04 | 00:00:00 | | 2003-08-22 | 5,757,800 | 26.03 | 26.03 | 25.31 | 25.36 | 00:00:00 | | 2003-08-25 | 3,874,000 | 25.55 | 25.95 | 25.52 | 25.81 | 00:00:00 | | 2003-08-26 | 6,343,300 | 25.40 | 25.58 | 25.10 | 25.51 | 00:00:00 | | 2003-08-27 | 3,111,800 | 25.52 | 25.52 | 25.21 | 25.37 | 00:00:00 | | 2003-08-28 | 5,111,700 | 25.37 | 25.45 | 24.40 | 25.17 | 00:00:00 | | 2003-08-29 | 4,615,500 | 25.15 | 25.37 | 25.00 | 25.37 | 00:00:00 | | 2003-09-02 | 4,966,900 | 25.50 | 26.01 | 25.26 | 25.96 | 00:00:00 | | 2003-09-03 | 4,400,100 | 25.97 | 26.00 | 25.53 | 25.69 | 00:00:00 | | 2003-09-04 | 4,287,400 | 25.76 | 25.88 | 25.50 | 25.78 | 00:00:00 | | 2003-09-05 | 4,235,300 | 25.74 | 26.23 | 25.70 | 25.91 | 00:00:00 | | 2003-09-08 | 5,417,100 | 26.05 | 26.75 | 26.01 | 26.63 | 00:00:00 | | 2003-09-09 | 5,359,100 | 26.72 | 26.95 | 26.51 | 26.65 | 00:00:00 | | 2003-09-10 | 5,464,700 | 26.64 | 26.98 | 26.30 | 26.44 | 00:00:00 | | 2003-09-11 | 4,490,800 | 26.60 | 26.70 | 26.30 | 26.30 | 00:00:00 | | 2003-09-12 | 3,671,800 | 26.30 | 26.59 | 26.07 | 26.40 | 00:00:00 | | 2003-09-15 | 4,082,100 | 26.41 | 26.50 | 26.13 | 26.24 | 00:00:00 | | 2003-09-16 | 3,500,900 | 26.35 | 26.59 | 26.16 | 26.53 | 00:00:00 | | 2003-09-17 | 3,073,400 | 26.50 | 26.80 | 26.45 | 26.49 | 00:00:00 | | 2003-09-18 | 5,855,400 | 26.77 | 27.25 | 26.75 | 27.07 | 00:00:00 | | 2003-09-19 | 6,755,800 | 27.10 | 27.45 | 27.07 | 27.25 | 00:00:00 | | 2003-09-22 | 3,894,700 | 27.25 | 27.25 | 26.63 | 26.84 | 00:00:00 | | 2003-09-23 | 4,234,000 | 26.95 | 27.40 | 26.77 | 27.24 | 00:00:00 | | 2003-09-24 | 5,461,500 | 27.24 | 27.43 | 26.88 | 27.00 | 00:00:00 | | 2003-09-25 | 11,449,900 | 26.30 | 26.60 | 25.75 | 25.80 | 00:00:00 | | 2003-09-26 | 11,305,000 | 25.60 | 25.80 | 25.10 | 25.38 | 00:00:00 | | 2003-09-29 | 7,791,700 | 26.00 | 26.00 | 25.38 | 25.56 | 00:00:00 | | 2003-09-30 | 7,097,900 | 25.60 | 25.85 | 25.40 | 25.66 | 00:00:00 | | 2003-10-01 | 7,180,400 | 25.41 | 26.05 | 25.41 | 26.03 | 00:00:00 | | 2003-10-02 | 4,081,500 | 26.03 | 26.25 | 25.82 | 26.11 | 00:00:00 | | 2003-10-03 | 5,196,600 | 26.11 | 26.50 | 25.85 | 25.86 | 00:00:00 | | 2003-10-06 | 4,123,900 | 25.80 | 26.18 | 25.80 | 26.06 | 00:00:00 | | 2003-10-07 | 5,547,900 | 26.07 | 26.07 | 25.54 | 25.90 | 00:00:00 | | 2003-10-08 | 4,751,100 | 25.59 | 25.90 | 25.55 | 25.72 | 00:00:00 | | 2003-10-09 | 6,684,800 | 26.00 | 26.01 | 25.35 | 25.56 | 00:00:00 | | 2003-10-10 | 4,628,300 | 25.21 | 25.59 | 24.93 | 25.50 | 00:00:00 | | 2003-10-13 | 4,308,900 | 25.35 | 25.58 | 25.26 | 25.34 | 00:00:00 | | 2003-10-14 | 4,920,600 | 25.27 | 25.32 | 25.08 | 25.19 | 00:00:00 | | 2003-10-15 | 6,897,700 | 25.19 | 25.35 | 25.07 | 25.28 | 00:00:00 | | 2003-10-16 | 6,689,700 | 25.23 | 25.38 | 25.01 | 25.03 | 00:00:00 | | 2003-10-17 | 6,906,500 | 25.22 | 25.29 | 24.86 | 24.97 | 00:00:00 | | 2003-10-20 | 9,289,200 | 24.90 | 24.95 | 24.22 | 24.95 | 00:00:00 | | 2003-10-21 | 7,377,800 | 24.75 | 25.30 | 24.74 | 25.10 | 00:00:00 | | 2003-10-22 | 7,660,500 | 25.10 | 25.10 | 24.25 | 24.25 | 00:00:00 | | 2003-10-23 | 7,372,900 | 24.75 | 25.18 | 24.39 | 25.10 | 00:00:00 | | 2003-10-24 | 5,309,100 | 24.85 | 24.98 | 24.62 | 24.98 | 00:00:00 | | 2003-10-27 | 6,508,900 | 25.00 | 25.25 | 24.99 | 25.11 | 00:00:00 | | 2003-10-28 | 4,944,800 | 25.25 | 25.47 | 25.04 | 25.42 | 00:00:00 | | 2003-10-29 | 7,786,200 | 25.45 | 25.45 | 24.91 | 24.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
