La bourse est fermée

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,81-0,40 (-0,90 %)
À partir de 02:16PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202444,3644,4243,3343,8143,819 027 483
01 mai 202443,9744,4743,7344,2144,2113 246 100
30 avr. 202444,4044,7643,9343,9443,9417 716 000
29 avr. 202445,0945,3844,5344,6444,6416 416 300
26 avr. 202444,6845,3744,3444,8544,8521 281 900
25 avr. 202447,3947,5044,3744,7044,7045 069 000
24 avr. 202449,0049,0548,5548,8648,8616 057 100
23 avr. 202449,1649,4748,9648,9948,999 153 300
22 avr. 202449,0049,5648,8749,1449,147 929 500
19 avr. 202448,2149,0548,1248,9348,9310 303 900
18 avr. 202447,9348,4147,6248,3048,3010 917 600
17 avr. 202448,4448,5547,7047,8447,8411 763 100
16 avr. 202448,4548,6048,2448,2648,2611 931 300
15 avr. 202448,3649,1048,1248,5148,5111 943 600
12 avr. 202449,0449,0948,2648,2848,2812 455 000
11 avr. 202450,4650,5849,1149,1249,1211 781 000
10 avr. 202451,0451,2950,2850,2950,2911 492 800
09 avr. 202451,1351,6851,0751,6051,609 487 700
08 avr. 202451,2851,3050,8651,1051,1012 258 500
05 avr. 202451,1951,4550,7751,3251,329 093 900
04 avr. 202451,9452,0951,2051,4051,4010 993 700
04 avr. 20240.6 Dividende
03 avr. 202452,7552,8752,1052,1851,5810 434 600
02 avr. 202453,1053,3552,5352,7452,1310 234 300
01 avr. 202454,1754,2352,9652,9952,389 520 400
28 mars 202453,3954,4853,3954,2353,6114 348 200
27 mars 202453,0053,6952,8553,2552,6413 077 600
26 mars 202452,3952,6552,0452,5551,959 952 000
25 mars 202452,0852,7451,9152,2551,6512 348 100
22 mars 202451,6552,4551,5251,9351,3311 727 500
21 mars 202451,9152,6551,5651,5951,0012 625 100
20 mars 202451,6352,1651,2751,8851,2810 436 300
19 mars 202451,7651,9351,3951,8051,2014 593 200
18 mars 202452,5852,7051,5351,5951,0019 738 700
15 mars 202452,3253,2051,9552,3451,74123 579 800
14 mars 202452,5752,6851,8152,4951,8914 430 200
13 mars 202454,3355,0452,6052,6552,0426 855 200
12 mars 202454,3354,6053,8254,4053,7714 269 100
11 mars 202453,9054,5653,7454,3653,7315 646 400
08 mars 202453,4854,2653,3353,7953,1717 477 500
07 mars 202453,5753,7552,9853,2852,6717 233 100
06 mars 202452,3453,8152,2553,3852,7721 692 300
05 mars 202451,0152,1150,9951,8251,2215 110 700
04 mars 202451,2852,2050,7250,9250,3319 033 400
01 mars 202450,9451,0850,4450,8950,3010 890 600
29 févr. 202450,9651,1750,2850,7550,1714 655 700
28 févr. 202450,5150,9750,3750,9250,337 974 500
27 févr. 202450,5750,7250,1550,5149,938 145 100
26 févr. 202451,5651,6850,4750,5249,949 690 400
23 févr. 202451,4051,9250,7351,6651,0711 052 500
22 févr. 202450,5851,4150,3351,3350,7412 862 900
21 févr. 202449,9350,9349,5450,9150,3212 286 900
20 févr. 202449,8950,4549,6749,8649,2913 778 800
16 févr. 202449,3149,8748,9349,8649,2913 174 100
15 févr. 202449,0150,2848,8349,4448,8713 425 800
14 févr. 202448,8249,0448,4548,8948,3310 866 900
13 févr. 202449,6649,9048,3148,7148,1515 828 100
12 févr. 202449,8250,0549,2149,7549,1814 973 600
09 févr. 202448,7049,8348,4949,8149,2415 413 400
08 févr. 202448,4448,7748,1148,7148,1513 577 900
07 févr. 202449,1949,3648,0248,6448,0817 973 100
06 févr. 202447,9549,9847,5849,2648,6922 693 800
05 févr. 202448,5248,5647,6847,9847,4315 535 600
02 févr. 202449,2750,0148,0848,7148,1527 988 500
01 févr. 202448,8548,8548,1348,6748,1120 416 300
31 janv. 202449,7150,0248,8448,8748,3118 997 600
30 janv. 202450,0550,1849,2549,3948,8211 605 600
29 janv. 202449,6249,8849,4549,8749,3011 746 600
26 janv. 202449,9650,2049,6549,7049,1310 855 500
25 janv. 202450,2650,3449,4449,6149,0417 639 600
24 janv. 202450,2050,6250,0750,2449,6611 838 300
23 janv. 202449,6850,4249,4950,1249,5412 555 700
22 janv. 202450,2650,3249,5049,5749,0013 818 600
19 janv. 202450,1150,2149,4350,1149,5323 077 900
18 janv. 202449,6250,1748,6350,0949,5118 463 800
17 janv. 202449,5550,0748,9549,9849,4116 425 400
16 janv. 202450,3050,5949,8250,0049,4313 824 700
12 janv. 202450,3950,7150,0750,3149,7311 460 200
11 janv. 202450,6550,7450,0150,2249,6416 567 900
10 janv. 202451,2051,2550,4250,6650,0818 095 300
09 janv. 202452,0552,1051,2351,2850,6913 385 100
08 janv. 202451,8951,9051,2951,7951,1918 745 900
05 janv. 202451,9152,5751,6552,2351,6312 265 800
04 janv. 202451,9152,1951,4652,0451,4416 930 500
04 janv. 20240.6 Dividende
03 janv. 202452,7052,9051,4752,3051,1115 662 600
02 janv. 202451,4553,4551,4052,7651,5617 757 500
29 déc. 202351,1351,4950,9951,3150,1411 301 600
28 déc. 202351,0551,4551,0051,2250,0510 652 900
27 déc. 202351,4151,5050,7451,2150,0413 219 000
26 déc. 202352,4152,7751,0551,4550,2712 237 700
22 déc. 202350,8653,4850,8652,2951,1019 996 300
21 déc. 202351,3451,7450,8551,2650,0914 232 900
20 déc. 202352,0352,2450,9350,9649,8014 179 800
19 déc. 202351,6152,1851,4652,1150,9214 293 000
18 déc. 202351,1551,4950,9351,3450,1714 361 100
15 déc. 202351,1651,4550,6950,8949,7344 143 100
14 déc. 202352,4652,5451,0051,4750,2920 212 600
13 déc. 202350,0751,8649,9451,8650,6815 557 000
12 déc. 202350,8050,9449,8050,5149,3614 215 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...