Bristol-Myers Squibb Company Common Stockのデータ

Bristol-Myers Squibb Company Common Stockの基本情報

名前 Bristol-Myers Squibb Company Common Stock
ティッカー BMY
国 United States
上場年 nan
セクター Health Care

Bristol-Myers Squibb Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.37 59.37 60.1 59.4 12380100.0 59.4
2021-02-12 60.28 59.65 59.86 59.99 9493600.0 59.99
2021-02-11 60.22 59.7 60.0 59.99 8256800.0 59.99
2021-02-10 60.53 59.61 60.1 60.0 13071000.0 60.0
2021-02-09 60.34 59.68 60.23 59.76 14226100.0 59.76
2021-02-08 61.37 59.67 61.35 60.23 18864300.0 60.23
2021-02-05 61.77 60.51 61.06 60.92 16249200.0 60.92
2021-02-04 62.89 61.24 62.0 61.56 15997000.0 61.56
2021-02-03 63.21 62.01 62.87 62.03 15115000.0 62.03
2021-02-02 64.64 62.89 63.0 62.94 16059700.0 62.94
2021-02-01 62.87 61.66 61.91 62.21 11240900.0 62.21
2021-01-29 62.8 61.03 62.3 61.43 16092000.0 61.43
2021-01-28 63.38 62.2 62.83 62.29 17514700.0 62.29
2021-01-27 63.89 61.9 63.89 62.02 13847700.0 62.02
2021-01-26 65.65 64.38 64.5 64.44 11284100.0 64.44
2021-01-25 65.14 63.96 64.64 64.83 9171000.0 64.83
2021-01-22 65.03 63.76 63.89 64.56 9071900.0 64.56
2021-01-21 66.2 63.98 65.65 64.18 14066100.0 64.18
2021-01-20 66.82 66.0 66.57 66.25 9609600.0 66.25
2021-01-19 67.16 66.33 66.85 66.74 10847800.0 66.74
2021-01-15 66.86 65.54 66.02 66.54 11296500.0 66.54
2021-01-14 66.37 64.78 64.91 66.02 12479800.0 66.02
2021-01-13 65.96 64.64 65.5 64.73 10292400.0 64.73
2021-01-12 66.3 64.91 65.36 65.43 15757500.0 65.43
2021-01-11 65.25 63.24 63.4 64.97 18251200.0 64.97
2021-01-08 63.18 62.15 62.19 62.49 10010500.0 62.49
2021-01-07 62.63 61.0 61.34 62.36 10931900.0 62.36
2021-01-06 62.05 60.52 60.55 61.7 12426200.0 61.7
2021-01-05 61.71 60.47 61.11 61.55 11584600.0 61.55
2021-01-04 62.15 60.5 61.74 61.38 12429600.0 61.38
2020-12-31 62.11 60.97 61.44 62.03 8646600.0 62.03
2020-12-30 62.16 61.48 61.62 61.92 6624100.0 61.43
2020-12-29 61.94 61.34 61.7 61.42 6653400.0 60.93
2020-12-28 61.74 60.81 61.42 61.12 6855700.0 60.64
2020-12-24 61.36 60.94 61.12 61.15 3099700.0 60.67
2020-12-23 61.63 61.0 61.37 61.0 6235000.0 60.52
2020-12-22 61.97 61.13 61.77 61.43 8113400.0 60.94
2020-12-21 62.12 61.34 62.0 62.01 13055700.0 61.52
2020-12-18 63.45 62.44 62.65 63.12 21177800.0 62.62
2020-12-17 62.82 61.99 62.57 62.54 10642400.0 62.05
2020-12-16 63.28 62.29 62.5 62.34 9498000.0 61.85
2020-12-15 62.64 60.85 61.26 62.57 14943200.0 62.07
2020-12-14 61.1 59.92 61.01 59.97 11400400.0 59.5
2020-12-11 61.47 60.2 60.33 60.72 10021600.0 60.24
2020-12-10 61.04 59.96 60.91 60.2 9428600.0 59.72
2020-12-09 61.56 60.33 61.5 60.92 10244500.0 60.44
2020-12-08 61.78 60.85 61.17 61.12 10830600.0 60.64
2020-12-07 62.59 60.97 62.19 61.2 8974000.0 60.72
2020-12-04 62.31 61.65 61.79 62.31 8159000.0 61.82
2020-12-03 62.29 61.58 62.0 61.78 10944900.0 61.29
2020-12-02 62.83 61.9 62.41 62.18 8077200.0 61.69
2020-12-01 63.74 62.34 63.15 62.41 9871500.0 61.92
2020-11-30 63.27 61.99 63.05 62.4 14996600.0 61.91
2020-11-27 63.69 62.88 63.28 63.05 4178800.0 62.55
2020-11-25 63.5 62.2 63.42 62.84 9520600.0 62.34
2020-11-24 63.51 61.88 61.95 63.22 13510100.0 62.72
2020-11-23 62.01 61.08 61.74 61.92 9591100.0 61.43
2020-11-20 62.33 61.4 61.85 61.61 8299700.0 61.12
2020-11-19 62.4 61.15 62.2 62.09 9025500.0 61.6
2020-11-18 64.7 62.0 64.67 62.01 12455300.0 61.52
2020-11-17 64.7 63.88 64.47 64.32 8610200.0 63.81
2020-11-16 64.93 63.85 64.12 64.5 7199600.0 63.99
2020-11-13 64.04 62.77 62.79 63.62 9433500.0 63.12
2020-11-12 63.14 62.2 63.14 62.75 7602900.0 62.25
2020-11-11 65.12 63.03 65.07 63.42 8269700.0 62.92
2020-11-10 64.8 63.71 64.21 64.52 11210000.0 64.01
2020-11-09 66.08 63.99 65.12 64.08 15533300.0 63.57
2020-11-06 64.92 63.38 63.61 63.8 9680100.0 63.3
2020-11-05 65.38 63.54 64.99 63.75 17676100.0 63.25
2020-11-04 66.23 63.75 63.96 65.43 24699700.0 64.91
2020-11-03 62.24 60.21 61.01 61.24 14236000.0 60.76
2020-11-02 59.64 58.84 59.19 59.49 10318500.0 59.02
2020-10-30 58.48 57.59 57.71 58.45 11155300.0 57.99
2020-10-29 58.43 56.75 57.81 57.92 8838600.0 57.46
2020-10-28 58.54 57.4 58.0 57.76 11931200.0 57.3
2020-10-27 59.84 58.56 59.26 58.74 10008000.0 58.28
2020-10-26 60.14 59.04 59.82 59.67 7484100.0 59.2
2020-10-23 61.22 60.07 60.83 60.13 7336800.0 59.65
2020-10-22 61.01 59.95 59.98 60.76 7034900.0 60.28
2020-10-21 60.75 59.95 60.39 60.03 8004800.0 59.55
2020-10-20 61.27 60.53 61.09 60.64 6635100.0 60.16
2020-10-19 62.42 60.51 61.8 60.77 10999100.0 60.29
2020-10-16 61.74 60.65 60.67 61.24 9385400.0 60.76
2020-10-15 60.9 60.31 60.59 60.42 13104700.0 59.94
2020-10-14 61.63 60.72 61.11 61.0 8823200.0 60.52
2020-10-13 62.01 60.98 61.56 61.13 8374300.0 60.65
2020-10-12 62.25 61.48 61.98 61.83 11531800.0 61.34
2020-10-09 62.3 61.61 61.8 61.82 9408400.0 61.33
2020-10-08 62.09 60.46 60.85 61.62 11787300.0 61.13
2020-10-07 60.98 57.96 58.15 60.42 14632600.0 59.94
2020-10-06 59.46 57.61 59.34 57.74 13113300.0 57.28
2020-10-05 59.28 57.95 58.55 59.2 10992300.0 58.73
2020-10-02 60.01 58.68 59.39 58.72 12574300.0 58.26
2020-10-01 60.57 59.63 60.38 59.82 8747600.0 59.35
2020-09-30 60.64 59.79 60.14 60.29 10322300.0 59.37
2020-09-29 60.94 59.68 59.84 59.9 8084100.0 58.98
2020-09-28 60.21 58.96 59.37 59.71 9616600.0 58.8
2020-09-25 59.84 58.16 58.26 59.49 9835900.0 58.58
2020-09-24 58.82 57.7 58.48 58.25 10358800.0 57.36
2020-09-23 59.5 58.62 59.05 58.99 11436600.0 58.09
2020-09-22 58.85 57.63 57.77 58.76 12466800.0 57.86
2020-09-21 58.96 56.9 58.92 57.77 16199700.0 56.89
2020-09-18 59.72 58.83 59.09 59.27 13944500.0 58.36
2020-09-17 59.43 58.26 59.0 59.4 6624800.0 58.49
2020-09-16 59.97 59.24 59.67 59.45 6159800.0 58.54
2020-09-15 60.11 59.39 59.97 59.53 8259100.0 58.62
2020-09-14 60.09 59.07 59.19 59.7 6242400.0 58.79
2020-09-11 59.27 58.43 58.46 58.99 8573500.0 58.09
2020-09-10 59.3 58.18 58.99 58.29 11995300.0 57.4
2020-09-09 59.6 58.76 58.93 59.08 7173700.0 58.17
2020-09-08 60.0 58.14 59.87 58.53 11735900.0 57.63
2020-09-04 60.53 59.25 60.18 59.95 16405800.0 59.03
2020-09-03 62.02 59.53 61.62 60.05 16483900.0 59.13
2020-09-02 61.82 60.46 60.79 61.6 13287300.0 60.66
2020-09-01 62.26 60.69 62.2 60.97 12155700.0 60.04
2020-08-31 62.8 61.95 62.38 62.2 14189800.0 61.25
2020-08-28 62.59 61.85 62.5 62.37 6380400.0 61.41
2020-08-27 62.96 62.24 62.5 62.51 6389500.0 61.55
2020-08-26 62.59 61.58 62.5 62.28 6195800.0 61.33
2020-08-25 63.37 62.5 62.75 62.71 6620600.0 61.75
2020-08-24 62.46 61.7 62.34 62.41 8721000.0 61.45
2020-08-21 62.35 61.74 62.22 62.19 8031400.0 61.24
2020-08-20 62.86 61.93 62.78 62.22 6326300.0 61.27
2020-08-19 63.82 62.95 63.07 63.09 6092700.0 62.12
2020-08-18 63.68 62.9 63.49 63.03 5745600.0 62.06
2020-08-17 64.08 63.17 63.41 63.62 5971400.0 62.65
2020-08-14 63.55 62.75 63.19 63.16 5606900.0 62.19
2020-08-13 63.58 62.9 63.02 63.24 7748700.0 62.27
2020-08-12 64.27 63.45 63.58 63.64 8616200.0 62.67
2020-08-11 64.25 62.69 62.97 63.13 20736000.0 62.16
2020-08-10 61.99 60.77 60.96 61.82 9820900.0 60.87
2020-08-07 61.65 60.42 61.56 61.02 9968300.0 60.09
2020-08-06 62.97 60.42 62.0 61.33 18961900.0 60.39
2020-08-05 60.38 59.41 59.95 59.69 10789000.0 58.78
2020-08-04 59.51 58.53 58.83 59.47 6527600.0 58.56
2020-08-03 59.64 58.95 59.11 59.1 10337900.0 58.19
2020-07-31 59.09 57.77 58.88 58.66 10443000.0 57.76
2020-07-30 59.15 58.34 58.8 58.87 7175200.0 57.97
2020-07-29 59.4 58.59 59.16 59.15 7357900.0 58.24
2020-07-28 59.82 58.24 58.55 59.43 9816300.0 58.52
2020-07-27 58.62 57.35 57.55 58.05 12372000.0 57.16
2020-07-24 59.76 57.55 59.67 57.85 12531900.0 56.96
2020-07-23 60.46 59.57 60.12 59.87 8913200.0 58.95
2020-07-22 60.33 59.34 59.89 59.85 8961000.0 58.93
2020-07-21 60.24 59.32 59.59 59.8 7804600.0 58.88
2020-07-20 60.64 59.22 60.29 59.46 6759900.0 58.55
2020-07-17 60.62 59.4 59.7 60.39 9078200.0 59.46
2020-07-16 59.38 58.73 59.23 59.32 6949700.0 58.41
2020-07-15 59.61 58.32 58.65 59.27 9459400.0 58.36
2020-07-14 58.1 57.29 57.83 57.89 12153900.0 57.0
2020-07-13 58.49 57.5 57.57 57.75 10149000.0 56.87
2020-07-10 58.09 57.16 58.0 57.43 8770000.0 56.55
2020-07-09 60.14 57.83 59.66 58.11 12780000.0 57.22
2020-07-08 60.68 59.28 60.32 59.56 10507000.0 58.65
2020-07-07 60.61 59.52 59.76 60.29 12766700.0 59.37
2020-07-06 60.58 58.87 59.6 60.19 8810800.0 59.27
2020-07-02 59.64 58.75 59.3 59.14 11366100.0 58.23
2020-07-01 59.73 58.88 59.19 59.43 11738300.0 58.08
2020-06-30 59.2 57.5 57.86 58.8 12139700.0 57.46
2020-06-29 58.14 57.31 57.99 57.8 9831400.0 56.48
2020-06-26 58.02 56.67 57.96 57.54 26132400.0 56.23
2020-06-25 58.47 57.7 58.01 58.18 15267200.0 56.85
2020-06-24 58.21 57.11 58.11 57.76 11177200.0 56.44
2020-06-23 59.1 57.82 57.94 58.38 15557200.0 57.05
2020-06-22 57.69 55.92 56.24 57.56 18716200.0 56.25
2020-06-19 56.83 54.73 56.7 56.41 54134700.0 55.13
2020-06-18 56.62 55.58 56.57 55.97 14113300.0 54.7
2020-06-17 57.36 56.71 57.21 56.95 13637100.0 55.65
2020-06-16 57.29 55.5 55.93 57.06 16973300.0 55.76
2020-06-15 55.78 54.07 55.64 55.1 21617800.0 53.85
2020-06-12 57.65 55.59 57.59 56.17 14860600.0 54.89
2020-06-11 60.28 56.4 59.9 56.71 17371900.0 55.42
2020-06-10 61.42 59.9 61.24 60.16 13343700.0 58.79
2020-06-09 62.17 60.93 61.75 60.93 12159500.0 59.54
2020-06-08 61.43 60.4 60.6 61.43 12549100.0 60.03
2020-06-05 61.77 60.53 61.18 61.33 11862600.0 59.93
2020-06-04 61.09 59.82 59.82 60.89 13476900.0 59.5
2020-06-03 60.89 59.69 60.7 60.21 13497600.0 58.84
2020-06-02 60.68 59.27 60.29 60.65 15460100.0 59.27
2020-06-01 61.44 59.43 59.46 60.29 11507900.0 58.92
2020-05-29 60.47 59.38 60.3 59.72 27225400.0 58.36
2020-05-28 60.98 59.68 60.96 59.81 14977400.0 58.45
2020-05-27 60.52 59.11 60.0 60.4 19071700.0 59.02
2020-05-26 61.51 60.18 61.51 60.32 18447800.0 58.95
2020-05-22 61.66 60.59 61.01 60.79 9228600.0 59.41
2020-05-21 61.87 60.44 61.62 61.14 16016000.0 59.75
2020-05-20 63.25 60.83 63.0 61.68 16658200.0 60.28
2020-05-19 63.82 62.49 63.43 62.71 11052100.0 61.28
2020-05-18 65.21 63.48 64.92 63.6 15172100.0 62.15
2020-05-15 65.34 63.81 64.2 64.09 35224400.0 62.63
2020-05-14 64.13 62.13 62.5 63.77 18221700.0 62.32
2020-05-13 63.93 62.58 63.17 63.27 17287900.0 61.83
2020-05-12 64.27 62.88 63.17 63.35 18928100.0 61.91
2020-05-11 62.81 60.77 60.87 62.66 14146800.0 61.23
2020-05-08 62.18 60.95 61.83 61.05 16961400.0 59.66
2020-05-07 62.6 60.62 62.52 61.04 17531500.0 59.65
2020-05-06 62.23 60.94 61.65 61.13 14589000.0 59.74
2020-05-05 61.8 60.43 60.6 61.36 13340800.0 59.96
2020-05-04 60.92 59.73 60.74 60.17 16989600.0 58.8
2020-05-01 60.87 59.68 60.85 60.26 15582800.0 58.89
2020-04-30 61.11 60.36 60.85 60.81 17554500.0 59.43
2020-04-29 62.62 61.53 62.37 61.63 11035100.0 60.23
2020-04-28 63.18 61.77 62.93 62.14 10858900.0 60.72
2020-04-27 63.02 62.41 62.64 62.56 13994600.0 61.14
2020-04-24 62.55 61.26 61.67 62.25 10461500.0 60.83
2020-04-23 61.99 60.84 61.32 60.95 11897400.0 59.56
2020-04-22 61.91 60.88 61.26 60.93 12081500.0 59.54
2020-04-21 61.32 60.26 60.86 60.59 22203000.0 59.21
2020-04-20 62.84 60.6 60.75 61.68 17446000.0 60.28
2020-04-17 60.77 59.88 60.38 60.6 16697800.0 59.22
2020-04-16 60.35 59.5 59.8 59.56 12984900.0 58.2
2020-04-15 59.89 58.9 59.3 59.46 14402100.0 58.11
2020-04-14 60.73 59.63 59.83 60.04 14259000.0 58.67
2020-04-13 59.4 58.06 58.5 58.92 13921600.0 57.58
2020-04-09 59.58 58.37 58.8 58.91 13256800.0 57.57
2020-04-08 59.13 56.36 57.05 58.25 15268700.0 56.92
2020-04-07 58.59 56.68 58.53 56.9 19224400.0 55.6
2020-04-06 58.07 56.58 57.07 57.87 22589700.0 56.55
2020-04-03 56.47 54.9 54.99 55.53 14654200.0 54.27
2020-04-02 55.32 53.58 54.84 55.21 12929400.0 53.95
2020-04-01 55.7 53.52 53.62 54.82 13441300.0 53.13
2020-03-31 56.24 54.24 54.3 55.74 28455600.0 54.02
2020-03-30 55.08 53.2 53.2 54.39 18013500.0 52.72
2020-03-27 53.78 50.87 51.11 52.79 14498400.0 51.16
2020-03-26 53.32 50.31 50.46 52.25 21600200.0 50.64
2020-03-25 51.95 48.17 49.03 49.35 20921300.0 47.83
2020-03-24 49.5 47.39 48.18 49.24 16484800.0 47.72
2020-03-23 48.4 45.76 47.19 46.4 21237000.0 44.97
2020-03-20 50.64 47.25 49.05 48.4 20370800.0 46.91
2020-03-19 50.72 48.13 50.11 48.79 20058300.0 47.29
2020-03-18 52.39 48.02 51.63 50.24 27384200.0 48.69
2020-03-17 54.1 51.2 51.83 54.09 17519600.0 52.42
2020-03-16 53.76 48.01 50.13 51.11 20582800.0 49.54
2020-03-13 55.5 51.78 54.89 54.99 23503600.0 53.3
2020-03-12 54.9 50.62 52.33 52.75 22963000.0 51.13
2020-03-11 57.96 55.81 56.78 56.51 19768800.0 54.77
2020-03-10 58.95 55.91 58.82 57.93 24831000.0 56.15
2020-03-09 59.14 56.0 56.01 57.66 22385900.0 55.88
2020-03-06 60.42 58.76 58.88 60.31 14833900.0 58.45
2020-03-05 61.24 59.84 60.7 60.5 15119400.0 58.64
2020-03-04 61.68 59.69 60.2 61.48 18228300.0 59.59
2020-03-03 61.85 58.34 60.86 59.2 18250100.0 57.38
2020-03-02 60.78 58.68 59.57 60.34 19500300.0 58.48
2020-02-28 59.21 56.37 57.76 59.06 28294900.0 57.24
2020-02-27 61.58 59.56 61.0 59.58 20624800.0 57.75
2020-02-26 63.39 61.61 61.75 62.04 11264600.0 60.13
2020-02-25 63.91 61.6 63.89 62.14 15706000.0 60.23
2020-02-24 65.06 63.69 64.08 63.97 12105000.0 62.0
2020-02-21 65.87 64.8 64.87 65.63 10134800.0 63.61
2020-02-20 65.98 64.89 65.63 65.17 11360500.0 63.16
2020-02-19 66.05 65.36 66.0 65.71 9905400.0 63.69
2020-02-18 66.97 65.44 66.51 66.07 13831900.0 64.04