U.S. markets close in 2 hours 34 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
50.85-0.81 (-1.56%)
A partir del 01:26PM EST. Mercado abierto.
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 202451.5651.6850.8550.8550.854,071,701
23 feb 202451.4051.9250.7351.6651.6611,051,100
22 feb 202450.5851.4150.3351.3351.3312,862,900
21 feb 202449.9350.9349.5450.9150.9112,286,900
20 feb 202449.8950.4549.6749.8649.8613,778,800
16 feb 202449.3149.8748.9349.8649.8613,174,100
15 feb 202449.0150.2848.8349.4449.4413,425,800
14 feb 202448.8249.0448.4548.8948.8910,866,900
13 feb 202449.6649.9048.3148.7148.7115,828,100
12 feb 202449.8250.0549.2149.7549.7514,973,600
09 feb 202448.7049.8348.4949.8149.8115,413,400
08 feb 202448.4448.7748.1148.7148.7113,577,900
07 feb 202449.1949.3648.0248.6448.6417,973,100
06 feb 202447.9549.9847.5849.2649.2622,693,800
05 feb 202448.5248.5647.6847.9847.9815,535,600
02 feb 202449.2750.0148.0848.7148.7127,988,500
01 feb 202448.8548.8548.1348.6748.6720,416,300
31 ene 202449.7150.0248.8448.8748.8718,997,600
30 ene 202450.0550.1849.2549.3949.3911,605,600
29 ene 202449.6249.8849.4549.8749.8711,746,600
26 ene 202449.9650.2049.6549.7049.7010,855,500
25 ene 202450.2650.3449.4449.6149.6117,639,600
24 ene 202450.2050.6250.0750.2450.2411,838,300
23 ene 202449.6850.4249.4950.1250.1212,555,700
22 ene 202450.2650.3249.5049.5749.5713,818,600
19 ene 202450.1150.2149.4350.1150.1123,077,900
18 ene 202449.6250.1748.6350.0950.0918,463,800
17 ene 202449.5550.0748.9549.9849.9816,425,400
16 ene 202450.3050.5949.8250.0050.0013,824,700
12 ene 202450.3950.7150.0750.3150.3111,460,200
11 ene 202450.6550.7450.0150.2250.2216,567,900
10 ene 202451.2051.2550.4250.6650.6618,095,300
09 ene 202452.0552.1051.2351.2851.2813,385,100
08 ene 202451.8951.9051.2951.7951.7918,745,900
05 ene 202451.9152.5751.6552.2352.2312,265,800
04 ene 202451.9152.1951.4652.0452.0416,930,500
04 ene 20240.6 Dividendo
03 ene 202452.7052.9051.4752.3051.7015,662,600
02 ene 202451.4553.4551.4052.7652.1517,757,500
29 dic 202351.1351.4950.9951.3150.7211,301,600
28 dic 202351.0551.4551.0051.2250.6310,652,900
27 dic 202351.4151.5050.7451.2150.6213,219,000
26 dic 202352.4152.7751.0551.4550.8612,237,700
22 dic 202350.8653.4850.8652.2951.6919,996,300
21 dic 202351.3451.7450.8551.2650.6714,232,900
20 dic 202352.0352.2450.9350.9650.3814,179,800
19 dic 202351.6152.1851.4652.1151.5114,293,000
18 dic 202351.1551.4950.9351.3450.7514,361,100
15 dic 202351.1651.4550.6950.8950.3144,143,100
14 dic 202352.4652.5451.0051.4750.8820,212,600
13 dic 202350.0751.8649.9451.8651.2715,557,000
12 dic 202350.8050.9449.8050.5149.9314,215,500
11 dic 202350.5251.1450.2751.0950.5018,432,900
08 dic 202350.2650.5450.0950.3149.7310,122,800
07 dic 202350.3051.0049.9950.1649.5814,710,600
06 dic 202350.3250.4349.7849.8849.3113,839,800
05 dic 202349.8050.4049.5650.2349.6512,659,500
04 dic 202349.9650.7649.7749.9849.4114,238,600
01 dic 202349.4050.1848.9350.1049.5312,803,600
30 nov 202348.7849.4048.2549.3848.8117,044,300
29 nov 202349.0649.3548.6748.7248.1612,653,100
28 nov 202349.0549.3248.8248.9248.3611,372,800
27 nov 202349.6149.7248.8249.0248.4617,681,600
24 nov 202349.7549.9149.4749.7649.195,085,700
22 nov 202348.7549.5048.5649.4248.8514,734,800
21 nov 202348.8349.0448.4548.4847.9214,669,600
20 nov 202348.7850.1748.4248.9048.3427,943,500
17 nov 202351.1951.2250.6050.8450.2610,229,500
16 nov 202351.4651.7450.2550.8450.2614,458,500
15 nov 202350.2751.6350.1551.5750.9813,407,600
14 nov 202350.4551.1850.2650.5249.9412,025,300
13 nov 202350.4550.6750.0650.1549.5712,047,100
10 nov 202350.6150.7049.5850.6150.0312,697,600
09 nov 202352.5552.5750.3750.4149.8312,175,400
08 nov 202352.5252.5851.8452.4251.8211,252,800
07 nov 202352.8153.0552.1352.2951.6920,836,100
06 nov 202353.1453.5552.6452.7952.1817,627,100
03 nov 202351.3953.1451.3952.8252.2114,478,800
02 nov 202350.8251.3750.6951.1350.5413,436,100
01 nov 202351.8651.9151.1751.2850.6911,280,800
31 oct 202351.3851.6650.6751.5350.9414,670,400
30 oct 202351.7351.9050.2651.2550.6629,683,000
27 oct 202352.0552.2249.4951.0250.4317,895,400
26 oct 202353.9655.2952.9252.9752.3625,054,000
25 oct 202356.0256.7755.9656.6155.9611,766,100
24 oct 202356.1456.6855.8856.1255.489,442,800
23 oct 202356.3556.7255.9856.0055.3610,028,300
20 oct 202356.2457.0956.2456.4655.8111,638,300
19 oct 202356.6456.9655.7256.4855.8313,169,000
18 oct 202357.4057.5956.7756.8556.2011,816,100
17 oct 202357.1557.6556.9857.3756.7113,223,400
16 oct 202356.7957.4956.6957.1756.5112,328,400
13 oct 202356.3756.6755.9056.4755.8212,824,800
12 oct 202356.6356.6755.8056.2655.6110,728,800
11 oct 202356.4856.8956.3456.6556.008,470,700
10 oct 202356.7156.7756.2356.3955.7413,217,400
09 oct 202356.1057.1355.7056.6155.968,481,500
06 oct 202356.2556.8856.1756.6656.018,901,000
05 oct 202356.0456.6155.8356.4255.778,015,400
05 oct 20230.57 Dividendo
*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...