Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BMY.US
43.15+1.95(+4.73%)(czas lokalny: 17.07.2024 16:00)Bristol-Myers Squibb Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 40.15 | 41.27 | 40.09 | 41.20 | 13 251 474 | 0 |
15.07.2024 | 40.60 | 40.65 | 39.92 | 40.15 | 16 762 689 | 0 |
12.07.2024 | 41.11 | 41.14 | 40.35 | 40.46 | 16 639 292 | 0 |
11.07.2024 | 41.34 | 41.66 | 40.69 | 40.75 | 16 849 774 | 0 |
10.07.2024 | 40.87 | 41.17 | 40.44 | 41.12 | 9 646 532 | 0 |
09.07.2024 | 39.87 | 40.90 | 39.71 | 40.86 | 16 022 006 | 0 |
08.07.2024 | 39.64 | 40.11 | 39.50 | 39.99 | 13 366 239 | 0 |
05.07.2024 | 39.70 | 39.75 | 39.35 | 39.66 | 11 673 905 | 0 |
03.07.2024 | 40.42 | 40.66 | 39.46 | 39.46 | 9 131 450 | 0 |
02.07.2024 | 41.26 | 41.35 | 40.41 | 40.45 | 14 107 082 | 0 |
01.07.2024 | 41.65 | 42.27 | 41.13 | 41.30 | 14 628 561 | 0 |
28.06.2024 | 41.71 | 42.48 | 41.41 | 41.53 | 19 553 016 | 0 |
27.06.2024 | 42.43 | 42.50 | 41.48 | 41.51 | 16 969 168 | 0 |
26.06.2024 | 42.11 | 43.04 | 41.71 | 42.50 | 19 494 494 | 0 |
25.06.2024 | 42.02 | 42.37 | 41.58 | 42.19 | 16 082 644 | 0 |
24.06.2024 | 42.00 | 42.35 | 41.81 | 42.23 | 13 857 604 | 0 |
21.06.2024 | 41.34 | 41.95 | 41.07 | 41.93 | 34 836 024 | 0 |
20.06.2024 | 40.55 | 41.19 | 39.63 | 41.04 | 18 487 498 | 0 |
18.06.2024 | 41.02 | 40.81 | 40.81 | 40.81 | 18 747 216 | 0 |
17.06.2024 | 41.06 | 41.34 | 40.44 | 40.97 | 18 188 396 | 0 |
14.06.2024 | 41.33 | 41.86 | 40.75 | 41.20 | 14 268 369 | 0 |
13.06.2024 | 42.46 | 42.64 | 41.07 | 41.48 | 15 316 763 | 0 |
12.06.2024 | 43.09 | 43.19 | 42.22 | 42.41 | 9 422 715 | 0 |
11.06.2024 | 42.53 | 43.05 | 41.88 | 43.02 | 12 629 533 | 0 |
10.06.2024 | 41.40 | 42.72 | 41.36 | 42.57 | 13 456 665 | 0 |
07.06.2024 | 40.83 | 41.58 | 40.77 | 41.48 | 13 207 517 | 0 |
06.06.2024 | 40.86 | 41.29 | 40.70 | 40.88 | 10 246 872 | 0 |
05.06.2024 | 41.68 | 41.71 | 40.91 | 41.24 | 11 367 674 | 0 |
04.06.2024 | 41.75 | 42.08 | 41.38 | 41.75 | 10 247 217 | 0 |
03.06.2024 | 41.35 | 42.39 | 41.13 | 41.77 | 12 712 495 | 0 |
31.05.2024 | 40.25 | 41.16 | 40.12 | 41.09 | 28 777 444 | 0 |
30.05.2024 | 40.20 | 40.60 | 39.91 | 40.25 | 16 095 193 | 0 |
29.05.2024 | 40.25 | 40.70 | 39.94 | 40.25 | 16 289 717 | 0 |
28.05.2024 | 41.24 | 41.33 | 40.38 | 40.49 | 14 531 334 | 0 |
24.05.2024 | 41.41 | 41.24 | 41.24 | 41.24 | 17 425 596 | 0 |
23.05.2024 | 41.98 | 42.27 | 41.46 | 41.54 | 12 368 559 | 0 |
22.05.2024 | 42.15 | 42.99 | 41.91 | 42.34 | 16 523 375 | 0 |
21.05.2024 | 43.25 | 43.43 | 42.25 | 42.27 | 17 076 150 | 0 |
20.05.2024 | 44.00 | 44.05 | 43.31 | 43.36 | 10 266 991 | 0 |
17.05.2024 | 44.30 | 44.30 | 43.73 | 44.03 | 15 470 799 | 0 |
16.05.2024 | 44.45 | 44.53 | 43.68 | 44.11 | 15 441 746 | 0 |
15.05.2024 | 45.00 | 45.17 | 44.48 | 44.55 | 13 458 364 | 0 |
14.05.2024 | 45.40 | 45.72 | 44.52 | 44.71 | 13 228 423 | 0 |
13.05.2024 | 44.88 | 45.31 | 44.83 | 45.06 | 11 804 831 | 0 |
10.05.2024 | 44.75 | 44.97 | 44.30 | 44.94 | 8 630 339 | 0 |
09.05.2024 | 43.56 | 44.81 | 43.49 | 44.74 | 10 622 069 | 0 |
08.05.2024 | 44.00 | 44.22 | 43.55 | 43.67 | 11 920 291 | 0 |
07.05.2024 | 44.06 | 44.26 | 43.84 | 44.04 | 10 975 557 | 0 |
06.05.2024 | 44.16 | 44.62 | 43.78 | 43.90 | 9 111 340 | 0 |
03.05.2024 | 43.90 | 44.33 | 43.69 | 43.99 | 11 986 185 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus