Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BMY.US
41.24-0.30(-0.72%)(czas lokalny: 24.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 41.41 | 41.67 | 41.07 | 41.24 | 17 162 108 | 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 |
02.05.2024 | 44.36 | 44.42 | 43.33 | 43.70 | 15 896 932 | 0 |
01.05.2024 | 43.93 | 44.47 | 43.73 | 44.21 | 13 243 044 | 0 |
30.04.2024 | 44.40 | 44.76 | 43.93 | 43.94 | 17 466 880 | 0 |
29.04.2024 | 45.09 | 45.38 | 44.53 | 44.64 | 16 416 288 | 0 |
26.04.2024 | 44.68 | 45.37 | 44.34 | 44.85 | 21 276 168 | 0 |
25.04.2024 | 47.39 | 47.50 | 44.37 | 44.70 | 45 015 608 | 0 |
24.04.2024 | 48.79 | 49.05 | 48.55 | 48.86 | 16 032 676 | 0 |
23.04.2024 | 49.14 | 49.47 | 48.95 | 48.99 | 9 135 380 | 0 |
22.04.2024 | 49.00 | 49.56 | 48.87 | 49.14 | 7 926 448 | 0 |
19.04.2024 | 48.38 | 49.05 | 48.12 | 48.93 | 10 298 831 | 0 |
18.04.2024 | 47.90 | 48.41 | 47.62 | 48.30 | 10 913 898 | 0 |
17.04.2024 | 48.44 | 48.55 | 47.70 | 47.84 | 11 723 379 | 0 |
16.04.2024 | 48.45 | 48.60 | 48.24 | 48.26 | 11 918 710 | 0 |
15.04.2024 | 48.25 | 49.10 | 48.12 | 48.51 | 11 903 505 | 0 |
12.04.2024 | 49.00 | 49.09 | 48.26 | 48.28 | 12 450 072 | 0 |
11.04.2024 | 50.46 | 50.58 | 49.11 | 49.12 | 11 739 600 | 0 |
10.04.2024 | 51.04 | 51.29 | 50.27 | 50.29 | 11 483 680 | 0 |
09.04.2024 | 51.13 | 51.68 | 51.07 | 51.60 | 9 481 356 | 0 |
08.04.2024 | 51.28 | 51.30 | 50.85 | 51.10 | 12 248 527 | 0 |
05.04.2024 | 51.13 | 51.45 | 50.77 | 51.32 | 9 093 174 | 0 |
04.04.2024 | 52.04 | 52.09 | 51.20 | 51.40 | 10 984 637 | 0 |
03.04.2024 | 52.70 | 52.87 | 52.10 | 52.18 | 10 429 552 | 0 |
02.04.2024 | 52.89 | 53.35 | 52.53 | 52.74 | 10 232 455 | 0 |
01.04.2024 | 54.17 | 54.23 | 52.96 | 52.99 | 9 453 657 | 0 |
28.03.2024 | 53.39 | 54.23 | 54.23 | 54.23 | 14 348 196 | 0 |
27.03.2024 | 53.00 | 53.69 | 52.85 | 53.25 | 12 223 940 | 0 |
26.03.2024 | 52.41 | 52.65 | 52.03 | 52.55 | 9 529 896 | 0 |
25.03.2024 | 51.97 | 52.74 | 51.91 | 52.25 | 10 458 630 | 0 |
22.03.2024 | 51.73 | 52.45 | 51.52 | 51.93 | 11 715 124 | 0 |
21.03.2024 | 51.92 | 52.65 | 51.56 | 51.59 | 12 597 156 | 0 |
20.03.2024 | 51.63 | 52.16 | 51.27 | 51.88 | 10 158 797 | 0 |
19.03.2024 | 51.76 | 51.93 | 51.39 | 51.80 | 14 546 013 | 0 |
18.03.2024 | 52.58 | 52.70 | 51.53 | 51.59 | 19 461 232 | 0 |
15.03.2024 | 51.99 | 53.20 | 51.95 | 52.34 | 123 235 224 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus