Stockscreener 앱 받기
54.32
2.60%
-1.45
Bristol Myers Squibb Co 주식 (BMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-01 | $55.90 | $54.20 | $1.70 | 11,187,395.0 | -2.60% |
| 2024-10-31 | $56.20 | $53.56 | $2.64 | 18,238,433.0 | +5.91% |
| 2024-10-30 | $53.15 | $52.29 | $0.86 | 9,306,828.0 | +0.30% |
| 2024-10-29 | $52.73 | $52.14 | $0.595 | 7,986,246.0 | -0.27% |
| 2024-10-28 | $52.76 | $51.81 | $0.945 | 7,256,243.0 | +1.39% |
| 2024-10-25 | $52.90 | $51.82 | $1.08 | 6,945,552.0 | -1.89% |
| 2024-10-24 | $53.40 | $52.41 | $0.985 | 6,309,775.0 | -0.26% |
| 2024-10-23 | $53.11 | $52.53 | $0.575 | 5,567,400.0 | +0.57% |
| 2024-10-22 | $53.06 | $52.03 | $1.03 | 5,977,316.0 | +1.23% |
| 2024-10-21 | $53.30 | $52.10 | $1.20 | 5,212,676.0 | -2.07% |
| 2024-10-18 | $53.33 | $52.34 | $0.995 | 6,700,625.0 | +0.08% |
| 2024-10-17 | $53.58 | $52.83 | $0.75 | 7,363,768.0 | -0.36% |
| 2024-10-16 | $53.58 | $52.51 | $1.07 | 7,499,504.0 | +1.16% |
| 2024-10-15 | $53.39 | $51.31 | $2.08 | 9,877,980.0 | +0.17% |
| 2024-10-14 | $52.71 | $51.94 | $0.7713 | 6,361,753.0 | +0.90% |
| 2024-10-11 | $52.66 | $52.00 | $0.66 | 5,846,057.0 | -0.38% |
| 2024-10-10 | $53.42 | $52.33 | $1.09 | 6,191,314.0 | -0.76% |
| 2024-10-09 | $53.15 | $51.51 | $1.64 | 10,262,486.0 | +0.61% |
| 2024-10-08 | $53.83 | $52.46 | $1.37 | 9,762,663.0 | -1.80% |
| 2024-10-07 | $54.42 | $53.41 | $1.01 | 10,984,291.0 | -0.96% |
| 2024-10-04 | $54.01 | $53.30 | $0.7135 | 12,541,038.0 | -0.44% |
| 2024-10-03 | $54.29 | $53.41 | $0.8843 | 15,133,248.0 | +0.82% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $55.90 | $54.20 | $1.70 | 11,187,395.0 | +0.00% |
| 2024-10 | $56.20 | $51.31 | $4.89 | 231,274,258.0 | +4.99% |
| 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% |
Bristol Myers Squibb Co 주식 (BMY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $81.44 | $70.87 | $10.56 | 187,195,724.0 | -10.38% |
| 2022-11 | $81.17 | $74.55 | $6.62 | 199,679,644.0 | +3.63% |
| 2022-10 | $78.66 | $68.33 | $10.33 | 184,936,818.0 | +8.97% |
| 2022-09 | $75.99 | $67.21 | $8.78 | 227,721,421.0 | +5.46% |
| 2022-08 | $75.86 | $65.95 | $9.91 | 200,482,885.0 | -8.63% |
| 2022-07 | $77.09 | $72.26 | $4.83 | 179,724,477.0 | -4.18% |
| 2022-06 | $80.59 | $71.71 | $8.88 | 267,331,443.0 | +2.05% |
| 2022-05 | $78.61 | $73.67 | $4.95 | 329,810,948.0 | +0.24% |
| 2022-04 | $78.17 | $73.00 | $5.17 | 301,173,574.0 | +3.07% |
| 2022-03 | $74.07 | $67.33 | $6.74 | 353,683,055.0 | +6.35% |
| 2022-02 | $69.32 | $62.90 | $6.42 | 304,436,970.0 | +5.83% |
| 2022-01 | $65.85 | $60.86 | $4.99 | 258,870,191.0 | +4.07% |
0.78%
0.74%
자본화:
|
볼륨(24시간):