Stockscreener 앱 받기
43.83
0.00%
0.00
시간 외 거래:
43.78
-0.05
-0.11%
Bristol Myers Squibb Co 주식 (BMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $43.94 | $43.58 | $0.36 | 10,097,119.0 | +0.00% |
| 2025-10-23 | $44.35 | $43.52 | $0.835 | 15,346,660.0 | -1.26% |
| 2025-10-22 | $45.23 | $44.33 | $0.895 | 13,883,726.0 | -0.34% |
| 2025-10-21 | $44.58 | $43.34 | $1.24 | 16,453,559.0 | +2.18% |
| 2025-10-20 | $43.98 | $43.51 | $0.47 | 11,498,850.0 | -0.09% |
| 2025-10-17 | $43.66 | $43.10 | $0.555 | 13,961,594.0 | +0.55% |
| 2025-10-16 | $43.93 | $43.22 | $0.71 | 12,908,615.0 | -0.50% |
| 2025-10-15 | $44.23 | $43.40 | $0.835 | 11,930,980.0 | -0.43% |
| 2025-10-14 | $43.90 | $43.27 | $0.6255 | 16,780,355.0 | +0.60% |
| 2025-10-13 | $44.23 | $43.29 | $0.939 | 13,158,445.0 | -0.96% |
| 2025-10-10 | $44.78 | $43.77 | $1.01 | 13,213,995.0 | -1.61% |
| 2025-10-09 | $45.19 | $44.53 | $0.66 | 13,335,812.0 | +0.31% |
| 2025-10-08 | $44.90 | $44.45 | $0.445 | 10,811,689.0 | -0.27% |
| 2025-10-07 | $45.17 | $44.25 | $0.92 | 13,012,492.0 | -1.06% |
| 2025-10-06 | $45.91 | $44.87 | $1.04 | 16,072,557.0 | -0.68% |
| 2025-10-03 | $46.17 | $44.66 | $1.52 | 17,885,386.0 | -0.61% |
| 2025-10-02 | $47.41 | $45.66 | $1.75 | 27,583,187.0 | -3.58% |
| 2025-10-01 | $48.58 | $45.64 | $2.94 | 36,515,252.0 | +5.17% |
| 2025-09-30 | $45.53 | $44.12 | $1.41 | 35,900,774.0 | +2.15% |
| 2025-09-29 | $44.67 | $43.78 | $0.89 | 20,666,901.0 | +0.07% |
Bristol Myers Squibb Co 주식 (BMY) 연도별 가격 이력
이 심층 분석에서는 Bristol Myers Squibb Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bristol Myers Squibb Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bristol Myers Squibb Co 주식 (BMY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $48.58 | $43.10 | $5.48 | 294,547,392.0 | -2.82% |
| 2025-09 | $48.51 | $43.19 | $5.32 | 305,198,409.0 | -4.41% |
| 2025-08 | $49.58 | $43.57 | $6.01 | 222,104,518.0 | +8.94% |
| 2025-07 | $49.27 | $42.96 | $6.31 | 288,319,286.0 | -6.44% |
| 2025-06 | $50.76 | $46.16 | $4.59 | 279,418,107.0 | -4.12% |
| 2025-05 | $50.65 | $44.00 | $6.65 | 328,112,024.0 | -3.82% |
| 2025-04 | $61.10 | $44.93 | $16.17 | 338,033,640.0 | -17.69% |
| 2025-03 | $63.33 | $58.23 | $5.10 | 243,332,033.0 | +2.30% |
| 2025-02 | $60.36 | $53.54 | $6.82 | 230,295,422.0 | +1.14% |
| 2025-01 | $61.10 | $54.81 | $6.29 | 185,784,953.0 | +4.23% |
Bristol Myers Squibb Co 주식 (BMY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.09 | $55.04 | $5.05 | 206,082,804.0 | -5.34% |
| 2024-11 | $61.08 | $53.97 | $7.11 | 221,869,134.0 | +6.19% |
| 2024-10 | $56.20 | $51.31 | $4.89 | 220,086,863.0 | +7.79% |
| 2024-09 | $52.16 | $47.55 | $4.61 | 217,722,600.0 | +3.58% |
| 2024-08 | $50.24 | $46.22 | $4.02 | 247,098,950.0 | +5.03% |
| 2024-07 | $51.19 | $39.35 | $11.84 | 358,397,430.0 | +14.52% |
| 2024-06 | $43.19 | $39.63 | $3.56 | 287,759,595.0 | +1.07% |
| 2024-05 | $45.72 | $39.91 | $5.81 | 303,936,424.0 | -6.49% |
| 2024-04 | $54.23 | $43.93 | $10.30 | 288,553,583.0 | -18.97% |
| 2024-03 | $55.03 | $50.44 | $4.59 | 411,012,327.0 | +6.86% |
| 2024-02 | $51.92 | $47.58 | $4.34 | 291,335,640.0 | +3.85% |
| 2024-01 | $53.45 | $48.63 | $4.82 | 321,641,764.0 | -4.76% |
Bristol Myers Squibb Co 주식 (BMY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.48 | $48.93 | $4.55 | 313,424,292.0 | +3.91% |
| 2023-11 | $53.55 | $48.25 | $5.30 | 287,707,543.0 | -4.17% |
| 2023-10 | $58.06 | $49.49 | $8.57 | 282,331,377.0 | -11.22% |
| 2023-09 | $62.40 | $57.61 | $4.79 | 232,687,585.0 | -5.86% |
| 2023-08 | $63.41 | $59.71 | $3.70 | 255,419,170.0 | -0.87% |
| 2023-07 | $65.38 | $60.05 | $5.33 | 183,977,855.0 | -2.75% |
| 2023-06 | $66.46 | $62.88 | $3.58 | 169,692,219.0 | -0.76% |
| 2023-05 | $69.10 | $63.07 | $6.03 | 193,033,844.0 | -3.49% |
| 2023-04 | $71.06 | $66.02 | $5.05 | 134,345,910.0 | -3.66% |
| 2023-03 | $69.78 | $65.28 | $4.51 | 186,869,018.0 | +0.51% |
| 2023-02 | $75.18 | $68.81 | $6.37 | 155,705,188.0 | -5.08% |
| 2023-01 | $75.00 | $70.75 | $4.25 | 164,829,721.0 | +0.97% |
4.28%
0.39%
자본화:
|
볼륨(24시간):