Stockscreener 앱 받기
44.23
2.12%
0.92
시간 외 거래:
44.32
0.09
+0.20%
Bristol Myers Squibb Co 주식 (BMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $44.45 | $43.57 | $0.885 | 18,620,440.0 | +2.12% |
| 2025-07-31 | $45.51 | $42.96 | $2.55 | 44,350,376.0 | -5.81% |
| 2025-07-30 | $47.26 | $45.81 | $1.45 | 13,929,057.0 | -1.88% |
| 2025-07-29 | $47.18 | $46.37 | $0.81 | 11,261,284.0 | -1.37% |
| 2025-07-28 | $48.46 | $47.34 | $1.12 | 7,341,069.0 | -1.90% |
| 2025-07-25 | $49.24 | $47.29 | $1.95 | 11,831,258.0 | -1.04% |
| 2025-07-24 | $49.27 | $48.71 | $0.565 | 6,860,008.0 | -0.08% |
| 2025-07-23 | $49.05 | $48.83 | $0.22 | 6,731,912.0 | +2.00% |
| 2025-07-22 | $48.14 | $46.85 | $1.29 | 9,587,220.0 | +2.85% |
| 2025-07-21 | $47.39 | $46.57 | $0.82 | 9,925,450.0 | -1.41% |
| 2025-07-18 | $48.24 | $47.26 | $0.98 | 10,621,035.0 | -1.46% |
| 2025-07-17 | $48.35 | $46.81 | $1.54 | 16,464,350.0 | +1.89% |
| 2025-07-16 | $47.42 | $46.65 | $0.77 | 13,005,479.0 | +1.59% |
| 2025-07-15 | $47.49 | $46.18 | $1.31 | 14,870,512.0 | -1.92% |
| 2025-07-14 | $47.97 | $46.88 | $1.09 | 10,866,103.0 | +1.02% |
| 2025-07-11 | $47.80 | $46.72 | $1.08 | 13,380,209.0 | -3.42% |
| 2025-07-10 | $48.61 | $46.98 | $1.63 | 14,724,997.0 | +1.80% |
| 2025-07-09 | $47.78 | $47.10 | $0.68 | 11,732,093.0 | +1.32% |
| 2025-07-08 | $47.82 | $46.48 | $1.34 | 9,827,718.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $44.45 | $43.57 | $0.885 | 18,620,440.0 | +0.00% |
| 2025-07 | $49.27 | $42.96 | $6.31 | 306,939,726.0 | -4.45% |
| 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% |
2.43%
자본화:
|
볼륨(24시간):