|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 7,786,200 | 25.45 | 25.45 | 24.91 | 24.99 | 00:00:00 | | 2003-10-30 | 5,840,300 | 24.99 | 25.12 | 24.90 | 25.00 | 00:00:00 | | 2003-10-31 | 5,871,800 | 25.25 | 25.40 | 25.05 | 25.37 | 00:00:00 | | 2003-11-03 | 5,083,600 | 25.44 | 25.45 | 25.25 | 25.36 | 00:00:00 | | 2003-11-04 | 6,305,300 | 25.20 | 25.22 | 24.79 | 24.89 | 00:00:00 | | 2003-11-05 | 4,826,900 | 24.80 | 25.23 | 24.80 | 25.00 | 00:00:00 | | 2003-11-06 | 10,456,400 | 24.88 | 25.50 | 24.79 | 25.26 | 00:00:00 | | 2003-11-07 | 5,308,100 | 25.46 | 25.47 | 25.01 | 25.07 | 00:00:00 | | 2003-11-10 | 3,633,100 | 25.05 | 25.11 | 24.90 | 25.01 | 00:00:00 | | 2003-11-11 | 3,886,000 | 25.01 | 25.05 | 24.84 | 24.98 | 00:00:00 | | 2003-11-12 | 5,361,000 | 24.98 | 25.53 | 24.97 | 25.50 | 00:00:00 | | 2003-11-13 | 9,525,400 | 25.50 | 26.31 | 24.12 | 25.96 | 00:00:00 | | 2003-11-14 | 11,270,400 | 26.45 | 26.80 | 26.33 | 26.75 | 00:00:00 | | 2003-11-17 | 5,165,500 | 26.75 | 26.75 | 26.25 | 26.55 | 00:00:00 | | 2003-11-18 | 5,512,900 | 26.51 | 26.95 | 26.51 | 26.61 | 00:00:00 | | 2003-11-19 | 3,600,900 | 26.60 | 26.75 | 26.42 | 26.66 | 00:00:00 | | 2003-11-20 | 4,629,700 | 26.60 | 26.66 | 26.00 | 26.00 | 00:00:00 | | 2003-11-21 | 5,942,800 | 26.15 | 26.22 | 25.87 | 26.05 | 00:00:00 | | 2003-11-24 | 6,259,800 | 26.13 | 26.83 | 26.11 | 26.70 | 00:00:00 | | 2003-11-25 | 5,565,200 | 26.70 | 26.81 | 26.30 | 26.35 | 00:00:00 | | 2003-11-26 | 4,385,200 | 26.45 | 26.52 | 26.06 | 26.25 | 00:00:00 | | 2003-11-28 | 2,134,400 | 26.23 | 26.36 | 26.08 | 26.35 | 00:00:00 | | 2003-12-01 | 4,624,600 | 26.50 | 26.85 | 26.41 | 26.81 | 00:00:00 | | 2003-12-02 | 4,674,300 | 26.60 | 26.94 | 26.52 | 26.77 | 00:00:00 | | 2003-12-03 | 5,143,400 | 26.77 | 27.14 | 26.77 | 26.85 | 00:00:00 | | 2003-12-04 | 9,508,600 | 26.73 | 26.84 | 26.08 | 26.19 | 00:00:00 | | 2003-12-05 | 4,917,700 | 26.28 | 26.32 | 26.00 | 26.25 | 00:00:00 | | 2003-12-08 | 4,944,000 | 26.25 | 26.30 | 25.99 | 26.16 | 00:00:00 | | 2003-12-09 | 4,925,600 | 26.20 | 26.26 | 25.75 | 25.90 | 00:00:00 | | 2003-12-10 | 4,150,900 | 25.82 | 25.99 | 25.76 | 25.92 | 00:00:00 | | 2003-12-11 | 4,259,000 | 26.00 | 26.33 | 25.92 | 26.21 | 00:00:00 | | 2003-12-12 | 4,512,600 | 26.22 | 26.58 | 26.21 | 26.51 | 00:00:00 | | 2003-12-15 | 5,244,700 | 26.78 | 26.80 | 26.39 | 26.41 | 00:00:00 | | 2003-12-16 | 5,504,200 | 26.40 | 26.80 | 26.40 | 26.77 | 00:00:00 | | 2003-12-17 | 5,485,700 | 27.00 | 27.00 | 26.75 | 26.96 | 00:00:00 | | 2003-12-18 | 4,746,600 | 27.06 | 27.23 | 26.99 | 27.21 | 00:00:00 | | 2003-12-19 | 5,924,900 | 27.21 | 27.21 | 26.80 | 27.19 | 00:00:00 | | 2003-12-22 | 4,632,700 | 27.20 | 27.34 | 27.02 | 27.28 | 00:00:00 | | 2003-12-23 | 5,985,500 | 27.25 | 27.58 | 27.25 | 27.42 | 00:00:00 | | 2003-12-24 | 3,089,700 | 27.44 | 27.68 | 27.39 | 27.53 | 00:00:00 | | 2003-12-26 | 1,649,500 | 27.70 | 27.72 | 27.56 | 27.59 | 00:00:00 | | 2003-12-29 | 5,190,800 | 27.75 | 28.01 | 27.69 | 27.99 | 00:00:00 | | 2003-12-30 | 10,279,100 | 28.25 | 28.86 | 28.15 | 28.42 | 00:00:00 | | 2003-12-31 | 6,807,400 | 28.62 | 28.78 | 28.42 | 28.60 | 00:00:00 | | 2004-01-02 | 10,198,300 | 28.90 | 29.64 | 28.81 | 29.35 | 00:00:00 | | 2004-01-05 | 9,947,800 | 29.65 | 29.70 | 28.83 | 29.26 | 00:00:00 | | 2004-01-06 | 6,385,100 | 29.10 | 29.47 | 28.90 | 29.40 | 00:00:00 | | 2004-01-07 | 6,032,100 | 29.07 | 29.63 | 29.07 | 29.60 | 00:00:00 | | 2004-01-08 | 6,285,700 | 29.70 | 29.73 | 29.23 | 29.38 | 00:00:00 | | 2004-01-09 | 7,283,900 | 29.40 | 29.60 | 29.01 | 29.01 | 00:00:00 | | 2004-01-12 | 9,143,100 | 29.63 | 29.65 | 29.30 | 29.53 | 00:00:00 | | 2004-01-13 | 8,406,800 | 29.61 | 29.90 | 29.28 | 29.52 | 00:00:00 | | 2004-01-14 | 5,018,800 | 29.52 | 29.63 | 29.13 | 29.57 | 00:00:00 | | 2004-01-15 | 7,383,200 | 29.72 | 30.21 | 29.40 | 29.97 | 00:00:00 | | 2004-01-16 | 6,040,900 | 29.99 | 30.31 | 29.97 | 30.20 | 00:00:00 | | 2004-01-20 | 7,249,800 | 30.45 | 30.63 | 30.28 | 30.43 | 00:00:00 | | 2004-01-21 | 7,633,500 | 30.45 | 30.74 | 30.40 | 30.64 | 00:00:00 | | 2004-01-22 | 11,758,700 | 30.00 | 30.69 | 29.85 | 29.98 | 00:00:00 | | 2004-01-23 | 10,889,300 | 29.98 | 29.98 | 29.40 | 29.55 | 00:00:00 | | 2004-01-26 | 7,234,900 | 29.55 | 30.01 | 29.55 | 29.94 | 00:00:00 | | 2004-01-27 | 6,732,800 | 29.96 | 30.10 | 29.80 | 29.91 | 00:00:00 | | 2004-01-28 | 7,493,500 | 29.95 | 30.10 | 29.50 | 29.57 | 00:00:00 | | 2004-01-29 | 18,896,500 | 28.30 | 29.20 | 28.23 | 28.82 | 00:00:00 | | 2004-01-30 | 13,066,200 | 28.35 | 28.42 | 27.90 | 28.05 | 00:00:00 | | 2004-02-02 | 10,385,100 | 28.05 | 28.70 | 28.00 | 28.57 | 00:00:00 | | 2004-02-03 | 6,276,700 | 28.67 | 28.76 | 28.40 | 28.65 | 00:00:00 | | 2004-02-04 | 7,592,200 | 28.59 | 28.74 | 28.21 | 28.45 | 00:00:00 | | 2004-02-05 | 7,616,000 | 28.46 | 28.56 | 28.07 | 28.46 | 00:00:00 | | 2004-02-06 | 4,411,500 | 28.35 | 28.91 | 28.25 | 28.85 | 00:00:00 | | 2004-02-09 | 4,694,500 | 28.75 | 28.95 | 28.62 | 28.70 | 00:00:00 | | 2004-02-10 | 7,801,400 | 28.83 | 29.66 | 28.82 | 29.57 | 00:00:00 | | 2004-02-11 | 10,358,100 | 29.57 | 30.08 | 29.55 | 30.03 | 00:00:00 | | 2004-02-12 | 21,835,000 | 30.00 | 31.30 | 28.90 | 29.89 | 00:00:00 | | 2004-02-13 | 9,432,800 | 29.90 | 29.98 | 28.87 | 28.90 | 00:00:00 | | 2004-02-17 | 6,947,100 | 29.05 | 29.09 | 28.54 | 28.80 | 00:00:00 | | 2004-02-18 | 7,057,500 | 28.22 | 29.00 | 28.22 | 28.57 | 00:00:00 | | 2004-02-19 | 6,263,800 | 28.55 | 28.85 | 28.30 | 28.52 | 00:00:00 | | 2004-02-20 | 4,437,500 | 28.60 | 28.60 | 28.21 | 28.27 | 00:00:00 | | 2004-02-23 | 4,708,700 | 28.28 | 28.55 | 28.14 | 28.44 | 00:00:00 | | 2004-02-24 | 5,606,400 | 28.35 | 28.55 | 28.22 | 28.39 | 00:00:00 | | 2004-02-25 | 5,357,200 | 28.44 | 28.60 | 28.37 | 28.58 | 00:00:00 | | 2004-02-26 | 7,025,400 | 28.46 | 28.50 | 28.18 | 28.23 | 00:00:00 | | 2004-02-27 | 8,604,000 | 27.29 | 28.11 | 27.29 | 27.82 | 00:00:00 | | 2004-03-01 | 5,490,800 | 27.82 | 28.29 | 27.78 | 28.24 | 00:00:00 | | 2004-03-02 | 4,481,100 | 28.05 | 28.26 | 27.95 | 28.12 | 00:00:00 | | 2004-03-03 | 4,758,600 | 27.82 | 28.18 | 27.68 | 28.13 | 00:00:00 | | 2004-03-04 | 4,700,600 | 28.37 | 28.37 | 28.00 | 28.19 | 00:00:00 | | 2004-03-05 | 4,609,100 | 28.00 | 28.28 | 27.97 | 28.23 | 00:00:00 | | 2004-03-08 | 5,378,500 | 28.10 | 28.16 | 27.89 | 27.90 | 00:00:00 | | 2004-03-09 | 10,973,400 | 27.50 | 27.65 | 27.05 | 27.20 | 00:00:00 | | 2004-03-10 | 13,941,500 | 27.05 | 27.10 | 25.99 | 26.07 | 00:00:00 | | 2004-03-11 | 13,657,000 | 25.60 | 25.90 | 25.38 | 25.58 | 00:00:00 | | 2004-03-12 | 5,909,800 | 25.67 | 26.00 | 25.61 | 25.83 | 00:00:00 | | 2004-03-15 | 7,997,200 | 25.82 | 25.82 | 25.09 | 25.19 | 00:00:00 | | 2004-03-16 | 8,655,400 | 25.35 | 25.45 | 24.86 | 25.25 | 00:00:00 | | 2004-03-17 | 6,943,600 | 25.45 | 25.73 | 25.40 | 25.53 | 00:00:00 | | 2004-03-18 | 5,141,800 | 25.50 | 25.91 | 25.36 | 25.50 | 00:00:00 | | 2004-03-19 | 6,638,000 | 25.30 | 25.44 | 25.20 | 25.20 | 00:00:00 | | 2004-03-22 | 9,262,400 | 25.20 | 25.20 | 24.40 | 24.45 | 00:00:00 | | 2004-03-23 | 8,380,900 | 24.55 | 24.60 | 24.28 | 24.29 | 00:00:00 | | 2004-03-24 | 10,420,300 | 24.35 | 24.37 | 23.72 | 24.00 | 00:00:00 | | 2004-03-25 | 9,263,100 | 24.10 | 24.25 | 23.77 | 24.03 | 00:00:00 | | 2004-03-26 | 8,176,900 | 24.03 | 24.40 | 23.81 | 24.13 | 00:00:00 | | 2004-03-29 | 7,060,000 | 24.22 | 24.44 | 24.16 | 24.33 | 00:00:00 | | 2004-03-30 | 8,721,800 | 24.33 | 24.55 | 23.89 | 24.21 | 00:00:00 | | 2004-03-31 | 7,875,900 | 23.93 | 24.38 | 23.85 | 24.23 | 00:00:00 | | 2004-04-01 | 8,577,800 | 24.17 | 24.50 | 24.17 | 24.31 | 00:00:00 | | 2004-04-02 | 7,228,700 | 24.83 | 24.84 | 24.23 | 24.36 | 00:00:00 | | 2004-04-05 | 6,600,500 | 24.36 | 24.75 | 24.35 | 24.64 | 00:00:00 | | 2004-04-06 | 5,053,600 | 24.65 | 24.74 | 24.27 | 24.34 | 00:00:00 | | 2004-04-07 | 4,297,800 | 24.34 | 24.54 | 24.20 | 24.34 | 00:00:00 | | 2004-04-08 | 5,856,200 | 24.70 | 24.75 | 23.90 | 24.02 | 00:00:00 | | 2004-04-12 | 4,210,300 | 24.25 | 24.40 | 24.06 | 24.37 | 00:00:00 | | 2004-04-13 | 5,700,000 | 24.50 | 24.59 | 24.08 | 24.08 | 00:00:00 | | 2004-04-14 | 7,315,600 | 24.09 | 24.83 | 24.08 | 24.50 | 00:00:00 | | 2004-04-15 | 12,909,800 | 24.55 | 25.10 | 24.50 | 24.97 | 00:00:00 | | 2004-04-16 | 8,515,800 | 24.98 | 25.25 | 24.68 | 24.88 | 00:00:00 | | 2004-04-19 | 5,882,100 | 24.88 | 24.93 | 24.42 | 24.53 | 00:00:00 | | 2004-04-20 | 5,377,700 | 24.54 | 24.77 | 24.16 | 24.16 | 00:00:00 | | 2004-04-21 | 9,069,900 | 24.33 | 24.67 | 24.31 | 24.38 | 00:00:00 | | 2004-04-22 | 7,172,300 | 24.40 | 24.78 | 24.26 | 24.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
