기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Bristol Myers Squibb Co | BMY | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
45.19 | 44.77 | 45.38 | 44.85 |
BMY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 49.00 | 49.56 | 44.34 | 46.17 | 19,691,955 | -4.19 | -8.55% |
1개월 | 54.36 | 54.36 | 44.34 | 48.60 | 13,025,638 | -9.55 | -17.57% |
3개월 | 48.52 | 55.035 | 44.34 | 50.68 | 15,836,475 | -3.71 | -7.65% |
6개월 | 51.62 | 55.035 | 44.34 | 50.65 | 15,694,183 | -6.81 | -13.19% |
1년 | 67.28 | 69.10 | 44.34 | 54.90 | 12,951,216 | -22.47 | -33.40% |
3년 | 64.82 | 81.435 | 44.34 | 63.71 | 11,579,540 | -20.01 | -30.87% |
5년 | 45.87 | 81.435 | 41.19 | 60.97 | 12,295,761 | -1.06 | -2.31% |
BMY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 44.85 | 0.15 | 0.34% | 44.73 | 45.37 | 44.34 | 21,280,234 |
26 4월(4) 2024 | 44.70 | -4.16 | -8.51% | 47.39 | 47.50 | 44.37 | 45,085,107 |
25 4월(4) 2024 | 48.86 | -0.13 | -0.27% | 49.10 | 49.10 | 48.55 | 16,051,905 |
24 4월(4) 2024 | 48.99 | -0.15 | -0.31% | 49.21 | 49.47 | 48.955 | 9,147,680 |
23 4월(4) 2024 | 49.14 | 0.21 | 0.43% | 49.00 | 49.56 | 48.87 | 7,928,582 |
20 4월(4) 2024 | 48.93 | 0.63 | 1.30% | 48.21 | 49.05 | 48.12 | 10,303,897 |
19 4월(4) 2024 | 48.30 | 0.46 | 0.96% | 47.94 | 48.405 | 47.615 | 10,917,082 |
18 4월(4) 2024 | 47.84 | -0.42 | -0.87% | 48.44 | 48.55 | 47.70 | 11,759,916 |
17 4월(4) 2024 | 48.26 | -0.25 | -0.52% | 48.45 | 48.60 | 48.24 | 11,931,101 |
16 4월(4) 2024 | 48.51 | 0.23 | 0.48% | 48.49 | 49.10 | 48.12 | 11,941,889 |
13 4월(4) 2024 | 48.28 | -0.84 | -1.71% | 49.04 | 49.09 | 48.26 | 12,455,307 |
12 4월(4) 2024 | 49.12 | -1.17 | -2.33% | 50.46 | 50.575 | 49.11 | 11,777,644 |
11 4월(4) 2024 | 50.29 | -1.31 | -2.54% | 51.21 | 51.285 | 50.275 | 11,486,063 |
10 4월(4) 2024 | 51.60 | 0.50 | 0.98% | 51.20 | 51.68 | 51.07 | 9,487,492 |
09 4월(4) 2024 | 51.10 | -0.22 | -0.43% | 51.28 | 51.30 | 50.855 | 11,417,797 |
06 4월(4) 2024 | 51.32 | -0.08 | -0.16% | 51.19 | 51.45 | 50.77 | 9,094,070 |
05 4월(4) 2024 | 51.40 | -0.78 | -1.49% | 51.94 | 52.085 | 51.20 | 10,992,859 |
04 4월(4) 2024 | 52.18 | -0.56 | -1.06% | 52.75 | 52.87 | 52.10 | 10,432,041 |
03 4월(4) 2024 | 52.74 | -0.25 | -0.47% | 53.10 | 53.35 | 52.53 | 10,233,368 |
02 4월(4) 2024 | 52.99 | -1.24 | -2.29% | 54.36 | 54.36 | 52.96 | 9,519,497 |