Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BMY.US
53.25+0.70(+1.33%)(czas lokalny: 27.03.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 52.57 | 52.68 | 51.80 | 52.49 | 14 374 799 | 0 |
13.03.2024 | 54.66 | 55.03 | 52.59 | 52.65 | 26 750 542 | 0 |
12.03.2024 | 54.33 | 54.60 | 53.82 | 54.40 | 14 174 460 | 0 |
11.03.2024 | 53.83 | 54.56 | 53.74 | 54.36 | 15 559 092 | 0 |
08.03.2024 | 53.48 | 54.26 | 53.33 | 53.79 | 16 912 240 | 0 |
07.03.2024 | 53.57 | 53.75 | 52.98 | 53.28 | 16 769 607 | 0 |
06.03.2024 | 52.34 | 53.81 | 52.25 | 53.38 | 21 468 930 | 0 |
05.03.2024 | 51.01 | 52.11 | 50.99 | 51.82 | 14 999 439 | 0 |
04.03.2024 | 51.59 | 52.20 | 50.72 | 50.92 | 18 933 588 | 0 |
01.03.2024 | 50.99 | 51.08 | 50.44 | 50.89 | 10 795 610 | 0 |
29.02.2024 | 50.96 | 51.17 | 50.27 | 50.75 | 14 595 601 | 0 |
28.02.2024 | 50.51 | 50.97 | 50.37 | 50.92 | 7 806 096 | 0 |
27.02.2024 | 50.57 | 50.72 | 50.15 | 50.51 | 8 044 512 | 0 |
26.02.2024 | 51.56 | 51.68 | 50.47 | 50.52 | 9 630 310 | 0 |
23.02.2024 | 51.40 | 51.92 | 50.73 | 51.66 | 11 042 675 | 0 |
22.02.2024 | 50.58 | 51.41 | 50.33 | 51.33 | 12 854 997 | 0 |
21.02.2024 | 49.93 | 50.93 | 49.53 | 50.91 | 11 986 070 | 0 |
20.02.2024 | 49.96 | 50.45 | 49.66 | 49.86 | 13 253 776 | 0 |
16.02.2024 | 49.31 | 49.86 | 49.86 | 49.86 | 13 176 540 | 0 |
15.02.2024 | 49.01 | 50.28 | 48.83 | 49.44 | 13 293 327 | 0 |
14.02.2024 | 48.82 | 49.03 | 48.45 | 48.89 | 10 790 249 | 0 |
13.02.2024 | 49.66 | 49.90 | 48.31 | 48.71 | 15 824 302 | 0 |
12.02.2024 | 49.82 | 50.05 | 49.21 | 49.75 | 14 942 954 | 0 |
09.02.2024 | 48.69 | 49.83 | 48.49 | 49.81 | 15 385 427 | 0 |
08.02.2024 | 48.44 | 48.77 | 48.11 | 48.71 | 13 569 749 | 0 |
07.02.2024 | 49.23 | 49.36 | 48.02 | 48.64 | 17 912 674 | 0 |
06.02.2024 | 48.05 | 49.98 | 47.58 | 49.26 | 22 374 068 | 0 |
05.02.2024 | 48.52 | 48.56 | 47.68 | 47.98 | 15 524 732 | 0 |
02.02.2024 | 49.49 | 50.01 | 48.08 | 48.71 | 27 884 700 | 0 |
01.02.2024 | 48.78 | 48.85 | 48.12 | 48.67 | 19 240 780 | 0 |
31.01.2024 | 49.71 | 50.02 | 48.84 | 48.87 | 18 940 808 | 0 |
30.01.2024 | 50.05 | 50.18 | 49.25 | 49.39 | 11 508 325 | 0 |
29.01.2024 | 49.50 | 49.88 | 49.45 | 49.87 | 11 677 903 | 0 |
26.01.2024 | 49.96 | 50.20 | 49.65 | 49.70 | 10 419 175 | 0 |
25.01.2024 | 50.26 | 50.34 | 49.44 | 49.61 | 17 262 644 | 0 |
24.01.2024 | 50.20 | 50.62 | 50.07 | 50.24 | 11 699 779 | 0 |
23.01.2024 | 49.57 | 50.42 | 49.49 | 50.12 | 12 445 634 | 0 |
22.01.2024 | 50.15 | 50.32 | 49.50 | 49.57 | 13 359 935 | 0 |
19.01.2024 | 50.10 | 50.21 | 49.42 | 50.11 | 23 074 920 | 0 |
18.01.2024 | 49.62 | 50.17 | 48.63 | 50.09 | 18 457 962 | 0 |
17.01.2024 | 49.50 | 50.07 | 48.95 | 49.98 | 16 406 596 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus