XNYS
Datos históricos de Bristol-Myers Squibb Company
Bristol-Myers Squibb Company · BMY
$59.10
▼ -0.02 (-0.03%)
Última operación · 10/10/2026, 18:28:58 UTC
- Variación en el periodo
- +34.49%
- Máximo
- US$68.64
- 19 de agosto de 2026
- Mínimo
- US$42.52
- 29 de octubre de 2025
- Volumen medio diario
- 12.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 58.88 | 59.79 | 58.74 | 59.12 | −0.77% | 9.25 M |
| 8 oct 2026 | 59.10 | 59.94 | 58.73 | 59.58 | −0.20% | 13.07 M |
| 7 oct 2026 | 59.45 | 60.10 | 59.01 | 59.70 | +0.18% | 11.09 M |
| 6 oct 2026 | 58.94 | 59.60 | 58.64 | 59.59 | +1.33% | 9.89 M |
| 5 oct 2026 | 59.89 | 60.15 | 58.33 | 58.81 | −3.83% | 19.24 M |
| 2 oct 2026 | 60.66 | 61.24 | 60.24 | 61.15 | −0.50% | 9.94 M |
| 1 oct 2026 | 62.20 | 62.61 | 61.25 | 61.46 | −1.51% | 10.77 M |
| 30 sep 2026 | 63.28 | 64.13 | 62.40 | 62.40 | −0.73% | 15.87 M |
| 29 sep 2026 | 63.58 | 63.89 | 61.95 | 62.86 | −1.60% | 15.84 M |
| 28 sep 2026 | 62.77 | 63.93 | 62.30 | 63.88 | +1.62% | 14.02 M |
| 25 sep 2026 | 61.75 | 62.91 | 61.40 | 62.86 | +2.21% | 10.67 M |
| 24 sep 2026 | 61.40 | 61.59 | 60.60 | 61.50 | +0.57% | 14.9 M |
| 23 sep 2026 | 62.31 | 62.65 | 61.08 | 61.15 | −1.77% | 15.84 M |
| 22 sep 2026 | 62.73 | 63.08 | 62.03 | 62.25 | −0.59% | 15.24 M |
| 21 sep 2026 | 63.09 | 63.40 | 62.62 | 62.62 | −0.70% | 6.84 M |
| 18 sep 2026 | 62.71 | 63.07 | 62.19 | 63.06 | +0.35% | 36.85 M |
| 17 sep 2026 | 64.08 | 64.35 | 62.52 | 62.84 | −1.19% | 12.21 M |
| 16 sep 2026 | 64.07 | 64.39 | 63.22 | 63.60 | −0.20% | 9.45 M |
| 15 sep 2026 | 63.94 | 64.13 | 63.15 | 63.73 | −0.58% | 10 M |
| 14 sep 2026 | 64.59 | 65.29 | 63.91 | 64.10 | +0.72% | 6.9 M |
| 11 sep 2026 | 64.15 | 64.20 | 63.27 | 63.64 | −0.17% | 7.06 M |
| 10 sep 2026 | 64.92 | 64.92 | 63.73 | 63.75 | −1.02% | 6.5 M |
| 9 sep 2026 | 64.57 | 65.05 | 64.26 | 64.41 | −0.43% | 6.57 M |
| 8 sep 2026 | 65.66 | 65.89 | 64.40 | 64.69 | −3.19% | 9.52 M |
| 4 sep 2026 | 67.24 | 67.72 | 66.58 | 66.82 | −1.87% | 4.83 M |
| 3 sep 2026 | 68.08 | 68.24 | 66.62 | 68.09 | +0.64% | 6.22 M |
| 2 sep 2026 | 66.82 | 67.73 | 66.75 | 67.66 | +1.11% | 7.83 M |
| 1 sep 2026 | 67.58 | 68.04 | 66.65 | 66.92 | +0.16% | 6.93 M |
| 31 ago 2026 | 66.25 | 67.20 | 65.91 | 66.81 | +0.35% | 12.68 M |
| 28 ago 2026 | 66.77 | 66.84 | 66.19 | 66.58 | −0.55% | 5.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.