Stockscreener 앱 받기
57.33
1.83%
1.03
시간 외 거래:
57.54
0.21
+0.37%
Bristol Myers Squibb Co 주식 (BMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $57.33 | $56.08 | $1.25 | 40,362,822.0 | +1.83% |
| 2024-12-19 | $57.19 | $56.11 | $1.08 | 10,628,493.0 | -0.95% |
| 2024-12-18 | $58.55 | $56.77 | $1.77 | 13,040,096.0 | -1.41% |
| 2024-12-17 | $57.77 | $56.05 | $1.72 | 12,615,603.0 | +3.19% |
| 2024-12-16 | $56.97 | $55.68 | $1.29 | 15,599,396.0 | +0.16% |
| 2024-12-13 | $56.38 | $55.04 | $1.34 | 9,064,408.0 | -0.89% |
| 2024-12-12 | $57.32 | $55.94 | $1.38 | 11,893,593.0 | -0.65% |
| 2024-12-11 | $58.05 | $56.62 | $1.43 | 9,273,803.0 | -2.53% |
| 2024-12-10 | $58.85 | $57.81 | $1.04 | 6,616,105.0 | -1.00% |
| 2024-12-09 | $59.76 | $58.70 | $1.06 | 7,893,600.0 | -1.13% |
| 2024-12-06 | $59.53 | $58.69 | $0.84 | 7,100,864.0 | +0.92% |
| 2024-12-05 | $59.23 | $58.23 | $0.995 | 7,803,491.0 | +0.81% |
| 2024-12-04 | $58.79 | $57.59 | $1.20 | 9,055,838.0 | -0.55% |
| 2024-12-03 | $60.09 | $58.63 | $1.46 | 8,078,427.0 | -2.09% |
| 2024-12-02 | $60.07 | $58.92 | $1.15 | 8,344,584.0 | +1.22% |
| 2024-11-29 | $59.53 | $58.95 | $0.58 | 3,956,710.0 | -0.08% |
| 2024-11-27 | $59.51 | $58.78 | $0.725 | 6,027,976.0 | +0.90% |
| 2024-11-26 | $59.08 | $58.06 | $1.02 | 6,777,801.0 | -0.07% |
| 2024-11-25 | $60.68 | $58.63 | $2.05 | 11,796,761.0 | -0.15% |
| 2024-11-22 | $58.91 | $57.62 | $1.30 | 7,167,181.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $60.09 | $55.04 | $5.05 | 217,733,945.0 | -3.19% |
| 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% |
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% |
0.44%
1.48%
자본화:
|
볼륨(24시간):