Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 48.25 | 49.15 | 48.20 | 49.13 | 49.13 | 9,412,800 |
| 12 sept 2024 | 48.38 | 48.57 | 47.76 | 48.24 | 48.24 | 5,575,900 |
| 11 sept 2024 | 49.11 | 49.19 | 48.25 | 48.59 | 48.59 | 8,425,400 |
| 10 sept 2024 | 48.50 | 49.32 | 47.97 | 49.28 | 49.28 | 8,624,500 |
| 09 sept 2024 | 48.72 | 49.13 | 47.55 | 48.50 | 48.50 | 9,433,300 |
| 06 sept 2024 | 49.79 | 50.03 | 48.53 | 48.70 | 48.70 | 11,146,400 |
| 05 sept 2024 | 50.08 | 50.24 | 49.23 | 49.80 | 49.80 | 9,947,800 |
| 04 sept 2024 | 50.72 | 50.75 | 49.55 | 49.96 | 49.96 | 7,036,200 |
| 03 sept 2024 | 49.71 | 50.74 | 49.65 | 50.52 | 50.52 | 10,942,500 |
| 30 ago 2024 | 49.72 | 50.24 | 49.68 | 49.95 | 49.95 | 9,594,800 |
| 29 ago 2024 | 49.27 | 49.77 | 48.76 | 49.72 | 49.72 | 7,536,000 |
| 28 ago 2024 | 48.12 | 49.92 | 48.03 | 49.06 | 49.06 | 8,399,700 |
| 27 ago 2024 | 48.36 | 48.79 | 47.81 | 48.12 | 48.12 | 6,918,500 |
| 26 ago 2024 | 48.17 | 48.49 | 47.98 | 48.24 | 48.24 | 4,949,600 |
| 23 ago 2024 | 47.67 | 48.24 | 47.38 | 48.11 | 48.11 | 8,328,400 |
| 22 ago 2024 | 48.57 | 48.61 | 46.89 | 47.62 | 47.62 | 9,946,800 |
| 21 ago 2024 | 48.78 | 49.17 | 48.16 | 48.44 | 48.44 | 7,780,500 |
| 20 ago 2024 | 49.27 | 49.61 | 48.93 | 48.98 | 48.98 | 8,780,200 |
| 19 ago 2024 | 49.38 | 49.99 | 49.20 | 49.30 | 49.30 | 9,067,400 |
| 16 ago 2024 | 49.11 | 50.05 | 49.01 | 49.36 | 49.36 | 14,161,800 |
| 15 ago 2024 | 49.30 | 49.53 | 48.47 | 49.11 | 49.11 | 13,140,600 |
| 14 ago 2024 | 49.06 | 49.29 | 48.11 | 48.41 | 48.41 | 10,667,200 |
| 13 ago 2024 | 47.48 | 49.16 | 47.48 | 49.06 | 49.06 | 19,858,200 |
| 12 ago 2024 | 46.77 | 47.47 | 46.48 | 47.06 | 47.06 | 11,942,000 |
| 09 ago 2024 | 46.84 | 47.68 | 46.50 | 46.72 | 46.72 | 14,083,500 |
| 08 ago 2024 | 46.57 | 47.15 | 46.22 | 46.85 | 46.85 | 15,216,900 |
| 07 ago 2024 | 47.43 | 48.49 | 46.40 | 46.50 | 46.50 | 16,891,900 |
| 06 ago 2024 | 47.89 | 48.07 | 47.12 | 47.31 | 47.31 | 15,663,000 |
| 05 ago 2024 | 47.88 | 48.74 | 47.21 | 47.59 | 47.59 | 17,895,000 |
| 02 ago 2024 | 49.12 | 49.54 | 48.31 | 48.77 | 48.77 | 15,601,500 |
| 01 ago 2024 | 47.80 | 48.51 | 47.22 | 48.17 | 48.17 | 12,064,400 |
| 31 jul 2024 | 48.75 | 49.11 | 47.37 | 47.56 | 47.56 | 17,727,600 |
| 30 jul 2024 | 49.06 | 49.31 | 47.85 | 49.05 | 49.05 | 19,296,500 |
| 29 jul 2024 | 49.92 | 51.19 | 48.97 | 48.98 | 48.98 | 22,280,200 |
| 26 jul 2024 | 48.27 | 50.61 | 47.73 | 50.45 | 50.45 | 36,636,400 |
| 25 jul 2024 | 44.79 | 45.97 | 44.49 | 45.27 | 45.27 | 22,050,100 |
| 24 jul 2024 | 43.25 | 44.78 | 43.25 | 44.66 | 44.66 | 20,392,800 |
| 23 jul 2024 | 42.44 | 43.08 | 41.90 | 42.98 | 42.98 | 17,688,600 |
| 22 jul 2024 | 42.43 | 42.98 | 42.37 | 42.67 | 42.67 | 10,115,500 |
| 19 jul 2024 | 42.63 | 42.83 | 41.61 | 42.64 | 42.64 | 12,839,900 |
| 18 jul 2024 | 42.44 | 44.24 | 42.37 | 42.39 | 42.39 | 19,434,500 |
| 17 jul 2024 | 41.20 | 43.52 | 41.20 | 43.15 | 43.15 | 18,639,200 |
| 16 jul 2024 | 40.15 | 41.27 | 40.09 | 41.20 | 41.20 | 13,739,600 |
| 15 jul 2024 | 40.63 | 40.65 | 39.92 | 40.15 | 40.15 | 17,858,100 |
| 12 jul 2024 | 41.07 | 41.14 | 40.35 | 40.46 | 40.46 | 16,677,500 |
| 11 jul 2024 | 41.25 | 41.66 | 40.69 | 40.75 | 40.75 | 17,883,000 |
| 10 jul 2024 | 40.87 | 41.17 | 40.44 | 41.12 | 41.12 | 9,672,700 |
| 09 jul 2024 | 39.81 | 40.90 | 39.71 | 40.86 | 40.86 | 16,368,900 |
| 08 jul 2024 | 39.64 | 40.11 | 39.50 | 39.99 | 39.99 | 13,372,700 |
| 05 jul 2024 | 39.74 | 39.75 | 39.35 | 39.66 | 39.66 | 12,824,400 |
| 05 jul 2024 | 0.6 Dividendo | |||||
| 03 jul 2024 | 40.42 | 40.66 | 40.03 | 40.06 | 39.46 | 9,131,500 |
| 02 jul 2024 | 41.26 | 41.35 | 40.41 | 40.45 | 39.84 | 18,280,200 |
| 01 jul 2024 | 41.65 | 42.27 | 41.14 | 41.30 | 40.68 | 18,268,400 |
| 28 jun 2024 | 41.71 | 42.48 | 41.41 | 41.53 | 40.91 | 20,542,700 |
| 27 jun 2024 | 42.43 | 42.50 | 41.48 | 41.51 | 40.89 | 17,435,000 |
| 26 jun 2024 | 42.11 | 43.04 | 41.71 | 42.50 | 41.86 | 19,824,600 |
| 25 jun 2024 | 42.02 | 42.37 | 41.58 | 42.19 | 41.56 | 16,106,600 |
| 24 jun 2024 | 42.00 | 42.35 | 41.81 | 42.23 | 41.60 | 14,845,100 |
| 21 jun 2024 | 41.26 | 41.95 | 41.07 | 41.93 | 41.30 | 35,830,700 |
| 20 jun 2024 | 40.55 | 41.19 | 39.63 | 41.04 | 40.43 | 18,639,600 |
| 18 jun 2024 | 41.02 | 41.24 | 40.09 | 40.81 | 40.20 | 18,747,200 |
| 17 jun 2024 | 41.07 | 41.34 | 40.44 | 40.97 | 40.36 | 18,782,500 |
| 14 jun 2024 | 41.41 | 41.86 | 40.75 | 41.20 | 40.58 | 14,271,100 |
| 13 jun 2024 | 42.46 | 42.64 | 41.07 | 41.48 | 40.86 | 17,023,700 |
| 12 jun 2024 | 43.09 | 43.19 | 42.22 | 42.41 | 41.77 | 9,433,200 |
| 11 jun 2024 | 42.53 | 43.05 | 41.88 | 43.02 | 42.38 | 12,637,100 |
| 10 jun 2024 | 41.40 | 42.72 | 41.36 | 42.57 | 41.93 | 13,461,800 |
| 07 jun 2024 | 40.85 | 41.58 | 40.77 | 41.48 | 40.86 | 13,665,500 |
| 06 jun 2024 | 40.86 | 41.29 | 40.70 | 40.88 | 40.27 | 10,282,800 |
| 05 jun 2024 | 41.68 | 41.68 | 40.92 | 41.24 | 40.62 | 12,401,200 |
| 04 jun 2024 | 41.75 | 42.08 | 41.39 | 41.75 | 41.12 | 12,230,000 |
| 03 jun 2024 | 41.16 | 42.39 | 41.13 | 41.77 | 41.14 | 13,678,700 |
| 31 may 2024 | 40.25 | 41.16 | 40.13 | 41.09 | 40.47 | 29,396,300 |
| 30 may 2024 | 40.14 | 40.60 | 39.91 | 40.25 | 39.65 | 16,114,000 |
| 29 may 2024 | 40.28 | 40.70 | 39.94 | 40.25 | 39.65 | 16,492,500 |
| 28 may 2024 | 41.22 | 41.33 | 40.38 | 40.49 | 39.88 | 14,674,500 |
| 24 may 2024 | 41.41 | 41.68 | 41.07 | 41.24 | 40.62 | 17,420,200 |
| 23 may 2024 | 41.92 | 42.27 | 41.46 | 41.54 | 40.92 | 12,438,000 |
| 22 may 2024 | 42.22 | 42.99 | 41.91 | 42.34 | 41.71 | 16,786,000 |
| 21 may 2024 | 43.14 | 43.43 | 42.25 | 42.27 | 41.64 | 17,576,800 |
| 20 may 2024 | 44.00 | 44.05 | 43.31 | 43.36 | 42.71 | 10,376,900 |
| 17 may 2024 | 44.30 | 44.30 | 43.73 | 44.03 | 43.37 | 15,788,000 |
| 16 may 2024 | 44.47 | 44.53 | 43.68 | 44.11 | 43.45 | 15,765,700 |
| 15 may 2024 | 45.00 | 45.17 | 44.48 | 44.55 | 43.88 | 14,179,400 |
| 14 may 2024 | 45.38 | 45.72 | 44.53 | 44.71 | 44.04 | 14,536,500 |
| 13 may 2024 | 44.88 | 45.32 | 44.83 | 45.06 | 44.39 | 12,642,400 |
| 10 may 2024 | 44.75 | 44.97 | 44.30 | 44.94 | 44.27 | 8,699,600 |
| 09 may 2024 | 43.56 | 44.81 | 43.50 | 44.74 | 44.07 | 10,776,300 |
| 08 may 2024 | 44.00 | 44.22 | 43.56 | 43.67 | 43.02 | 11,928,300 |
| 07 may 2024 | 43.98 | 44.26 | 43.84 | 44.04 | 43.38 | 11,026,900 |
| 06 may 2024 | 44.16 | 44.62 | 43.78 | 43.90 | 43.24 | 9,127,700 |
| 03 may 2024 | 43.90 | 44.33 | 43.69 | 43.99 | 43.33 | 12,104,500 |
| 02 may 2024 | 44.36 | 44.42 | 43.33 | 43.70 | 43.05 | 15,962,600 |
| 01 may 2024 | 43.97 | 44.47 | 43.73 | 44.21 | 43.55 | 13,246,100 |
| 30 abr 2024 | 44.40 | 44.76 | 43.93 | 43.94 | 43.28 | 17,716,000 |
| 29 abr 2024 | 45.09 | 45.38 | 44.53 | 44.64 | 43.97 | 16,416,300 |
| 26 abr 2024 | 44.68 | 45.37 | 44.34 | 44.85 | 44.18 | 21,281,900 |
| 25 abr 2024 | 47.39 | 47.50 | 44.37 | 44.70 | 44.03 | 45,069,000 |
| 24 abr 2024 | 49.00 | 49.05 | 48.55 | 48.86 | 48.13 | 16,057,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.