גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בריסטול-מאיירס סקוויב > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 20:15

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בריסטול-מאיירס סקוויב

Bristol-Myers Squibb

מניה BMY ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	60.08	60.08	60.08	60.08	0.00
16:50	60.15	60.15	60.15	60.15	75,555.00
17:00	60.33	60.33	60.33	60.33	95,302.00
17:10	60.46	60.46	60.46	60.46	72,408.00
17:20	60.53	60.53	60.53	60.53	108,313.00
17:30	60.64	60.64	60.64	60.64	89,804.00
17:40	60.345	60.345	60.345	60.345	64,909.00
17:50	60.255	60.255	60.255	60.255	134,925.00
18:00	60.255	60.255	60.255	60.255	48,018.00
18:10	60.21	60.21	60.21	60.21	58,163.00
18:20	60.18	60.18	60.18	60.18	42,785.00
18:30	60.305	60.305	60.305	60.305	64,691.00
18:40	60.34	60.34	60.34	60.34	57,575.00
18:50	60.365	60.365	60.365	60.365	53,107.00
19:00	60.38	60.38	60.38	60.38	38,814.00
19:10	60.385	60.385	60.385	60.385	51,290.00
19:20	60.445	60.445	60.445	60.445	34,381.00
19:30	60.52	60.52	60.52	60.52	56,285.00
19:40	60.565	60.565	60.565	60.565	20,879.00
19:50	60.5	60.5	60.5	60.5	49,661.00
20:00	60.455	60.455	60.455	60.455	16,539.00
20:10	60.475	60.475	60.475	60.475	37,568.00
20:20	60.535	60.535	60.535	60.535	20,471.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	62.08	61.64	62.05	61.84	6,367,470.00
17.07.2026 17:30	61.9874	61.6925	61.86	61.89	8,305,476.00
17.07.2026 18:00	62.08	61.82	61.93	62.015	8,028,847.00
17.07.2026 18:30	62.055	61.605	62.05	61.76	12,775,631.00
17.07.2026 19:00	61.725	61.28	61.725	61.3	13,181,069.00
17.07.2026 19:30	61.32	60.8705	61.225	60.965	17,902,133.00
17.07.2026 20:00	61.015	60.745	60.97	60.745	22,021,095.00
17.07.2026 20:30	60.76	60.535	60.735	60.59	25,848,810.00
17.07.2026 21:00	60.82	60.465	60.59	60.705	23,313,665.00
17.07.2026 21:30	60.875	60.705	60.705	60.79	20,029,551.00
17.07.2026 22:00	60.905	60.695	60.7925	60.835	24,401,238.00
17.07.2026 22:30	60.965	60.6383	60.785	60.77	29,691,770.00
20.07.2026 16:30	61.225	60.78	60.88	61.225	649,644.00
20.07.2026 17:00	61.33	60.93	61.23	60.965	2,450,308.00
20.07.2026 17:30	61.01	60.7	60.95	60.8622	4,856,955.00
20.07.2026 18:00	60.98	60.695	60.79	60.7905	6,349,401.00
20.07.2026 18:30	60.905	60.72	60.81	60.825	6,708,283.00
20.07.2026 19:00	60.955	60.645	60.84	60.6507	6,545,968.00
20.07.2026 19:30	60.745	60.46	60.62	60.675	9,122,730.00
20.07.2026 20:00	60.715	60.485	60.67	60.515	11,946,358.00
20.07.2026 20:30	60.615	60.475	60.525	60.505	11,885,886.00
20.07.2026 21:00	60.6	60.475	60.545	60.515	11,642,436.00
20.07.2026 21:30	60.515	60.29	60.505	60.335	10,899,983.00
20.07.2026 22:00	60.36	60.045	60.32	60.2	11,660,859.00
20.07.2026 22:30	60.37	60.105	60.17	60.19	13,778,842.00
21.07.2026 16:30	60.46	59.86	60.08	60.33	495,994.00
21.07.2026 17:00	60.695	60.31	60.33	60.44	1,571,229.00
21.07.2026 17:30	60.47	60.17	60.44	60.2135	2,912,968.00
21.07.2026 18:00	60.36	60.13	60.21	60.36	4,076,111.00
21.07.2026 18:30	60.4	60.27	60.36	60.35	5,100,150.00
21.07.2026 19:00	60.585	60.345	60.35	60.585	4,439,337.00
21.07.2026 19:30	60.605	60.425	60.585	60.465	5,209,247.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.07.2025	48.14	46.85	46.91	48.02	9,587,086.00
23.07.2025	49.12	48.36	48.86	48.98	10,790,070.00
24.07.2025	49.28	48.71	49.02	48.94	6,859,629.00
25.07.2025	49.24	47.29	49.08	48.43	11,834,920.00
28.07.2025	48.46	47.33	48.44	47.51	7,340,857.00
29.07.2025	47.18	46.37	47.17	46.86	11,261,240.00
30.07.2025	47.26	45.81	47.00	45.98	13,926,700.00
31.07.2025	45.51	42.96	44.17	43.31	44,348,960.00
01.08.2025	44.46	43.57	43.61	44.23	18,620,440.00
04.08.2025	45.51	43.88	44.07	45.40	14,629,410.00
05.08.2025	45.90	45.04	45.62	45.85	11,747,260.00
06.08.2025	45.91	44.74	45.71	44.82	11,310,180.00
07.08.2025	45.95	44.75	44.98	45.36	11,696,600.00
08.08.2025	46.09	45.29	45.42	45.95	9,985,076.00
11.08.2025	46.37	45.70	46.04	45.93	8,599,474.00
12.08.2025	46.80	45.99	46.09	46.55	10,096,310.00
13.08.2025	47.87	46.35	46.74	47.85	10,105,130.00
14.08.2025	47.98	47.01	47.43	47.81	9,348,679.00
15.08.2025	48.63	47.93	48.30	48.44	11,204,790.00
18.08.2025	48.71	48.08	48.38	48.19	7,851,813.00
19.08.2025	48.85	48.17	48.40	48.34	8,848,072.00
20.08.2025	49.58	48.24	48.50	48.26	9,800,305.00
21.08.2025	48.92	48.07	48.26	48.43	8,779,743.00
22.08.2025	49.11	47.72	48.84	47.92	11,600,320.00
25.08.2025	48.15	46.94	47.97	47.14	10,852,780.00
26.08.2025	47.40	46.99	47.20	47.21	12,180,410.00
27.08.2025	47.84	47.19	47.30	47.63	8,559,690.00
28.08.2025	47.65	46.65	47.63	46.88	7,869,918.00
29.08.2025	47.36	46.82	46.99	47.18	10,685,300.00
02.09.2025	47.86	47.04	47.30	47.41	9,506,822.00
03.09.2025	48.51	47.30	47.32	47.50	8,378,975.00
04.09.2025	47.69	46.31	47.60	46.69	10,625,600.00
05.09.2025	47.17	46.50	46.72	47.14	8,148,734.00
08.09.2025	46.81	45.85	46.65	46.72	9,994,623.00
09.09.2025	47.52	46.73	46.74	47.23	7,886,718.00
10.09.2025	47.44	46.78	47.00	47.15	8,511,610.00
11.09.2025	48.19	47.22	47.38	47.54	9,874,427.00
12.09.2025	47.90	46.19	47.42	46.20	11,889,320.00
15.09.2025	46.73	46.00	46.32	46.35	8,083,760.00
16.09.2025	46.84	46.04	46.05	46.34	9,042,959.00
17.09.2025	46.80	46.01	46.24	46.15	14,305,850.00
18.09.2025	46.32	45.52	46.25	45.55	8,679,930.00
19.09.2025	45.91	45.01	45.80	45.01	10,600,010.00
22.09.2025	45.54	44.97	45.21	44.98	5,492,211.00
23.09.2025	45.58	44.71	44.92	44.90	6,356,885.00
24.09.2025	44.86	44.06	44.82	44.16	9,244,213.00
25.09.2025	44.46	43.19	44.27	43.41	11,816,500.00
26.09.2025	44.02	43.25	44.02	43.86	4,649,922.00
29.09.2025	44.67	43.78	44.05	44.13	9,739,098.00
30.09.2025	45.53	44.12	44.20	45.09	14,805,120.00
01.10.2025	48.58	45.64	46.00	47.42	19,822,320.00
02.10.2025	47.38	45.66	47.07	45.74	14,344,600.00
03.10.2025	46.17	44.66	45.28	45.44	8,878,621.00
06.10.2025	45.91	44.87	45.51	45.12	7,860,251.00
07.10.2025	45.17	44.25	45.16	44.64	6,726,055.00
08.10.2025	44.90	44.46	44.78	44.55	4,827,431.00
09.10.2025	45.19	44.53	44.82	44.68	7,582,383.00
10.10.2025	44.56	43.77	44.56	43.97	6,522,442.00
13.10.2025	44.23	43.29	43.78	43.54	6,882,571.00
14.10.2025	43.90	43.27	43.40	43.80	9,406,838.00
15.10.2025	44.24	43.40	43.79	43.62	6,162,253.00
16.10.2025	43.93	43.22	43.76	43.40	5,662,336.00
17.10.2025	43.66	43.10	43.22	43.63	5,141,983.00
20.10.2025	43.98	43.51	43.58	43.60	5,218,071.00
21.10.2025	44.57	43.34	43.61	44.53	5,862,300.00
22.10.2025	45.22	44.33	44.58	44.40	6,138,090.00
23.10.2025	44.35	43.51	44.31	43.82	6,844,264.00
24.10.2025	43.93	43.58	43.89	43.84	4,667,838.00
27.10.2025	43.81	43.21	43.80	43.38	8,624,529.00
28.10.2025	43.38	42.75	43.38	42.83	7,446,881.00
29.10.2025	43.15	42.52	42.82	42.64	7,452,986.00
30.10.2025	45.82	43.19	43.27	45.64	19,591,850.00
31.10.2025	46.50	45.22	45.47	46.11	9,755,434.00
03.11.2025	46.66	45.52	46.10	46.02	10,201,570.00
04.11.2025	46.59	45.38	45.49	45.62	8,007,484.00
05.11.2025	46.63	45.42	45.53	46.47	5,493,568.00
06.11.2025	46.95	45.96	46.41	46.64	5,296,709.00
07.11.2025	46.99	46.32	46.72	46.71	4,416,891.00
10.11.2025	47.40	46.67	46.69	47.26	4,913,605.00
11.11.2025	48.74	47.46	47.47	48.72	5,455,447.00
12.11.2025	49.72	48.72	48.97	49.08	6,029,440.00
13.11.2025	49.99	48.48	49.01	48.64	7,031,761.00
14.11.2025	48.37	46.12	48.10	46.66	9,790,082.00
17.11.2025	47.72	46.52	46.56	46.83	5,669,135.00
18.11.2025	47.64	46.79	46.81	47.07	7,346,813.00
19.11.2025	47.00	45.74	47.00	45.78	7,842,380.00
20.11.2025	46.20	45.26	45.89	45.94	5,585,042.00
21.11.2025	46.99	45.52	46.21	46.26	6,449,190.00
24.11.2025	48.63	47.58	48.25	47.76	11,616,850.00
25.11.2025	49.40	48.10	48.11	49.05	7,572,563.00
26.11.2025	49.50	48.80	48.90	49.25	4,909,465.00
28.11.2025	49.37	49.01	49.20	49.19	2,712,846.00
01.12.2025	49.86	48.76	49.43	49.19	4,823,350.00
02.12.2025	49.18	48.22	48.99	48.26	6,777,599.00
03.12.2025	51.34	49.42	50.05	50.99	13,366,730.00
04.12.2025	52.08	50.24	50.82	51.98	9,328,759.00
05.12.2025	52.51	51.69	51.99	52.15	7,382,689.00
08.12.2025	52.41	51.66	52.18	51.70	6,546,175.00
09.12.2025	51.99	50.42	51.81	50.68	6,705,510.00
10.12.2025	51.61	50.33	50.85	51.21	5,485,110.00
11.12.2025	51.48	50.44	51.19	51.21	4,192,257.00
12.12.2025	52.99	52.01	52.08	52.43	8,642,422.00
15.12.2025	54.80	53.01	53.09	54.30	11,008,220.00
16.12.2025	54.72	53.40	54.23	54.20	8,959,549.00
17.12.2025	54.49	53.50	54.12	53.59	8,013,552.00
18.12.2025	53.80	53.09	53.15	53.34	9,068,171.00
19.12.2025	54.85	53.29	53.42	54.20	19,636,560.00
22.12.2025	54.81	54.04	54.19	54.64	14,502,640.00
23.12.2025	54.78	54.01	54.74	54.27	10,115,000.00
24.12.2025	54.74	54.20	54.40	54.72	8,358,174.00
26.12.2025	55.04	54.38	54.76	54.67	2,265,459.00
29.12.2025	54.73	54.10	54.65	54.12	3,955,927.00
30.12.2025	54.35	53.92	54.15	54.23	3,507,194.00
31.12.2025	54.34	53.91	54.17	53.95	3,844,414.00
02.01.2026	53.87	52.94	53.25	53.48	4,297,508.00
05.01.2026	53.36	52.06	53.02	53.06	6,568,198.00
06.01.2026	54.82	53.15	53.20	54.46	6,812,769.00
07.01.2026	56.74	55.23	55.32	56.73	9,949,868.00
08.01.2026	56.97	55.81	56.62	55.92	6,400,333.00
09.01.2026	56.33	55.62	55.85	55.87	4,194,366.00
12.01.2026	56.58	55.51	56.13	55.79	7,075,273.00
13.01.2026	56.56	55.54	56.00	55.93	4,960,314.00
14.01.2026	57.04	55.73	56.15	57.02	6,403,099.00
15.01.2026	57.00	55.33	56.97	56.62	5,462,892.00
16.01.2026	56.56	55.10	56.41	55.27	6,768,552.00
20.01.2026	54.91	53.88	54.55	54.23	6,923,671.00
21.01.2026	54.61	53.54	54.05	54.49	7,646,758.00
22.01.2026	55.52	54.36	54.61	54.92	5,881,707.00
23.01.2026	55.18	54.22	54.98	54.65	4,941,003.00
26.01.2026	55.21	54.48	54.60	54.60	3,856,303.00
27.01.2026	56.12	54.56	54.63	55.54	6,108,916.00
28.01.2026	55.47	54.26	55.24	54.63	3,815,388.00
29.01.2026	55.17	54.21	54.75	54.27	8,844,867.00
30.01.2026	55.06	54.33	54.42	55.05	7,542,856.00
02.02.2026	55.90	54.96	55.13	55.89	4,699,969.00
03.02.2026	56.53	55.49	55.50	55.95	5,777,573.00
04.02.2026	57.97	56.43	56.75	57.63	11,819,480.00
05.02.2026	60.56	58.00	58.81	59.48	12,591,050.00
06.02.2026	62.04	59.77	59.90	61.94	8,111,824.00
09.02.2026	61.63	60.36	61.37	60.75	5,731,257.00
10.02.2026	61.45	59.95	61.29	60.85	5,509,042.00
11.02.2026	61.08	59.66	60.50	59.92	5,832,057.00
12.02.2026	60.93	59.25	60.00	59.81	6,824,309.00
13.02.2026	60.94	60.03	60.20	60.72	4,429,598.00
17.02.2026	61.30	59.48	61.04	60.37	6,352,015.00
18.02.2026	60.41	59.39	60.22	59.71	3,991,828.00
19.02.2026	60.36	59.24	59.97	60.29	6,483,987.00
20.02.2026	60.93	59.65	60.62	60.68	4,007,554.00
23.02.2026	61.43	60.64	60.99	61.27	5,466,692.00
24.02.2026	61.91	61.01	61.25	61.62	6,304,657.00
25.02.2026	62.12	60.90	61.73	61.32	6,912,166.00
26.02.2026	61.58	60.65	61.58	61.10	5,141,709.00
27.02.2026	62.67	61.18	61.22	62.36	8,239,079.00
02.03.2026	62.89	61.97	62.33	62.33	6,676,117.00
03.03.2026	61.95	60.43	61.65	61.23	4,628,133.00
04.03.2026	62.58	61.47	61.60	62.32	5,837,054.00
05.03.2026	61.88	60.26	61.82	60.72	6,946,300.00
06.03.2026	60.43	59.44	60.43	60.27	4,451,941.00
09.03.2026	60.64	59.25	59.95	60.62	5,715,824.00
10.03.2026	60.96	59.98	60.58	60.15	4,900,674.00
11.03.2026	60.02	59.27	59.89	59.97	4,097,673.00
12.03.2026	59.38	58.32	59.20	58.91	5,145,094.00
13.03.2026	60.06	58.75	59.67	59.08	4,428,834.00
16.03.2026	59.80	58.87	59.46	59.71	4,018,062.00
17.03.2026	60.80	59.60	59.99	59.72	6,937,998.00
18.03.2026	59.63	58.81	59.40	59.37	5,298,416.00
19.03.2026	59.63	58.09	59.23	58.13	6,966,157.00
20.03.2026	58.54	56.91	58.17	57.46	28,473,830.00
23.03.2026	58.25	57.00	58.19	57.01	5,123,677.00
24.03.2026	57.69	56.46	56.72	57.39	7,581,367.00
25.03.2026	59.39	57.79	57.89	58.96	3,705,481.00
26.03.2026	59.51	58.64	58.85	59.41	2,824,278.00
27.03.2026	59.69	58.37	59.65	58.51	3,208,202.00
30.03.2026	60.06	59.08	59.64	59.76	6,876,903.00
31.03.2026	61.13	59.92	60.19	60.64	5,344,914.00
01.04.2026	62.22	60.88	61.27	61.76	5,029,722.00
02.04.2026	60.58	59.10	60.47	59.60	6,618,800.00
06.04.2026	59.63	58.77	59.23	59.32	3,976,882.00
07.04.2026	59.23	57.65	59.09	57.67	3,630,656.00
08.04.2026	59.23	57.67	57.97	59.20	5,838,570.00
09.04.2026	59.69	58.56	58.69	59.47	3,215,374.00
10.04.2026	59.80	58.46	59.67	58.61	3,619,146.00
13.04.2026	58.90	57.55	58.13	58.06	5,951,463.00
14.04.2026	58.62	57.56	57.93	58.10	3,325,010.00
15.04.2026	58.15	57.22	58.00	57.88	3,634,657.00
16.04.2026	58.98	57.66	57.66	58.96	3,476,929.00
17.04.2026	60.48	58.54	58.97	60.18	5,035,701.00
20.04.2026	60.12	58.90	59.99	59.14	3,429,740.00
21.04.2026	59.72	57.79	59.16	59.39	3,934,003.00
22.04.2026	59.70	58.68	59.40	58.80	3,110,019.00
23.04.2026	59.25	58.64	58.79	59.03	2,887,169.00
24.04.2026	59.21	58.35	58.90	58.72	2,858,514.00
27.04.2026	59.12	57.72	58.26	57.77	5,051,993.00
28.04.2026	58.71	57.91	58.57	58.28	3,025,213.00
29.04.2026	58.38	57.28	57.71	57.60	4,297,801.00
30.04.2026	60.78	57.40	57.78	60.57	10,224,630.00
01.05.2026	60.08	58.03	59.97	58.20	8,916,214.00
05.05.2026	57.48	56.73	57.00	56.94	5,248,482.00
06.05.2026	57.40	56.36	57.25	56.55	4,414,200.00
07.05.2026	56.90	55.57	56.49	56.26	4,241,836.00
08.05.2026	56.53	55.78	56.35	56.17	6,185,410.00
11.05.2026	56.49	55.40	56.28	55.67	4,535,742.00
12.05.2026	57.02	55.45	56.01	56.45	4,533,656.00
13.05.2026	56.83	55.85	56.28	56.39	3,318,871.00
14.05.2026	57.04	56.10	56.69	56.79	2,863,939.00
15.05.2026	57.10	56.14	56.64	57.02	4,290,084.00
18.05.2026	58.50	57.09	57.49	57.32	6,103,521.00
19.05.2026	58.63	57.08	57.38	58.33	3,949,339.00
20.05.2026	59.21	58.11	58.94	58.52	3,560,753.00
21.05.2026	59.61	57.83	58.35	59.53	4,020,484.00
22.05.2026	60.25	59.25	60.04	59.47	2,369,436.00
26.05.2026	59.78	58.03	59.62	58.04	3,571,510.00
27.05.2026	58.80	57.13	57.92	57.53	4,096,081.00
28.05.2026	57.69	56.26	57.69	56.91	5,684,193.00
29.05.2026	57.33	56.53	56.97	57.17	11,648,440.00
01.06.2026	57.43	54.71	57.10	54.93	10,530,020.00
02.06.2026	55.58	54.20	55.06	54.46	6,571,949.00
03.06.2026	55.08	54.31	54.57	54.74	5,215,606.00
04.06.2026	56.78	55.55	55.85	56.64	5,671,359.00
05.06.2026	57.81	56.79	57.08	57.28	4,524,726.00
08.06.2026	57.42	55.53	57.16	55.57	5,348,620.00
09.06.2026	56.53	55.27	55.95	56.47	5,923,706.00
10.06.2026	56.66	55.60	56.66	55.62	3,094,173.00
11.06.2026	57.40	55.94	55.94	56.91	3,772,341.00
12.06.2026	57.60	56.77	57.45	57.13	3,547,906.00
15.06.2026	57.24	56.01	56.97	56.27	5,355,329.00
16.06.2026	56.62	55.44	56.40	55.94	5,754,431.00
17.06.2026	56.21	55.01	55.86	55.30	4,012,157.00
18.06.2026	55.33	53.44	55.25	54.01	8,609,659.00
22.06.2026	54.73	53.99	54.27	54.69	7,183,395.00
23.06.2026	55.94	54.96	55.06	55.54	5,895,422.00
24.06.2026	56.58	54.78	56.03	55.04	7,911,604.00
25.06.2026	56.18	55.02	55.51	55.41	4,743,581.00
26.06.2026	57.73	55.40	55.45	57.50	7,040,330.00
29.06.2026	58.58	57.22	57.52	58.55	4,591,340.00
30.06.2026	58.88	57.27	58.68	57.60	4,781,453.00
01.07.2026	57.67	56.31	57.60	56.47	4,895,764.00
02.07.2026	58.14	56.41	56.72	58.11	3,634,054.00
06.07.2026	58.10	56.49	57.87	56.71	3,114,218.00
07.07.2026	58.49	57.45	57.60	57.98	4,660,272.00
08.07.2026	58.19	57.35	57.81	57.82	1,161,696.00
09.07.2026	57.99	57.16	57.50	57.94	2,954,256.00
10.07.2026	57.94	56.94	57.80	57.45	2,268,766.00
13.07.2026	59.44	57.54	57.90	59.38	4,703,410.00
14.07.2026	59.14	56.78	59.00	56.98	4,597,227.00
15.07.2026	59.19	57.05	57.16	58.70	5,989,545.00
16.07.2026	60.56	58.57	58.88	60.52	4,105,919.00
17.07.2026	62.29	60.47	60.85	60.75	5,632,547.00
20.07.2026	61.35	60.03	60.87	60.18	4,626,910.00

צרו איתנו קשר *5988