Bristol Myers Squibb Historische Daten - BMY

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Bristol Myers Squibb Co BMY NYSE Common Stock
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  0,32 0,52% 62,41 62,98 61,96 62,87 62,09 01:30:23
more quote information »

BMY Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche57,6862,9857,553560,3318.144.5784,738,2%
1 Monat58,2462,9855,3057,6829.176.9614,177,16%
3 Monate49,7462,9848,5555,7717.263.46612,6725,47%
6 Monate46,2062,9841,1951,4014.662.46616,2135,09%
1 Jahr53,0762,9841,1949,9115.634.6789,3417,6%
3 Jahre56,8370,0541,1953,1710.117.7415,589,82%
5 Jahre59,4277,1241,1956,008.873.6642,995,03%

BMY 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
11 Dez 2019 62,29 0,13 0,21% 62,87 62,98 61,96 18.262.074
10 Dez 2019 62,16 0,88 1,44% 61,00 62,40 60,93 18.837.906
09 Dez 2019 61,28 1,30 2,17% 60,59 61,58 60,30 15.762.912
06 Dez 2019 59,98 0,38 0,64% 59,83 60,86 59,51 17.395.361
05 Dez 2019 59,60 0,70 1,19% 58,86 59,69 58,78 16.820.012
04 Dez 2019 58,90 1,15 1,99% 57,68 58,99 57,5535 21.906.701
03 Dez 2019 57,75 0,33 0,57% 56,88 57,81 56,68 26.136.614
02 Dez 2019 57,42 0,33 0,58% 57,34 58,10 56,94 24.684.902
29 Nov 2019 57,09 -0,51 -0,89% 57,24 57,60 56,85 11.292.388
27 Nov 2019 57,60 0,76 1,34% 56,94 57,85 56,85 25.863.430
26 Nov 2019 56,84 0,62 1,1% 56,33 56,90 56,08 21.778.165
25 Nov 2019 56,22 -0,23 -0,41% 56,92 57,10 55,94 23.162.649
22 Nov 2019 56,45 -0,40 -0,7% 56,65 57,115 55,92 20.400.739
21 Nov 2019 56,85 -0,23 -0,4% 57,13 58,00 56,46 23.132.034
20 Nov 2019 57,08 0,63 1,12% 56,15 57,39 55,30 185.426.924
19 Nov 2019 56,45 -1,20 -2,08% 57,84 57,96 56,26 39.241.291
18 Nov 2019 57,65 -0,62 -1,06% 58,19 58,53 57,21 28.454.309
15 Nov 2019 58,27 -0,24 -0,41% 58,55 58,86 58,27 9.630.268
14 Nov 2019 58,51 -0,28 -0,48% 58,61 59,00 57,92 11.023.164
13 Nov 2019 58,79 0,40 0,69% 58,24 59,175 57,895 13.412.494
12 Nov 2019 58,39 0,24 0,41% 58,25 59,00 58,12 8.348.015
Kürzlich von Ihnen besucht
NYSE
BMY
Bristol My..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20191212 00:46:27