Bristol-Myers Squibb Company (0R1F.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 43.83 | 44.30 | 43.71 | 43.83 | 43.83 | 10,538 |
| 02 May 2024 | 44.22 | 44.04 | 43.81 | 44.22 | 44.22 | 18,460 |
| 01 May 2024 | 44.27 | 44.32 | 43.99 | 44.27 | 44.27 | 31,058 |
| 30 Apr 2024 | 44.90 | 44.78 | 43.99 | 44.90 | 44.90 | 15,782 |
| 29 Apr 2024 | 44.95 | 45.37 | 44.62 | 44.95 | 44.95 | 15,909 |
| 26 Apr 2024 | 45.03 | 45.34 | 44.35 | 45.03 | 45.03 | 22,145 |
| 25 Apr 2024 | 48.89 | 47.42 | 44.37 | 45.45 | 45.45 | 98,747 |
| 24 Apr 2024 | 49.03 | 49.02 | 48.56 | 48.60 | 48.60 | 11,963 |
| 23 Apr 2024 | 49.18 | 49.47 | 48.90 | 49.18 | 49.18 | 7,506 |
| 22 Apr 2024 | 49.24 | 49.54 | 48.88 | 49.24 | 49.24 | 10,605 |
| 19 Apr 2024 | 48.12 | 48.83 | 48.16 | 48.12 | 48.12 | 21,022 |
| 18 Apr 2024 | 48.15 | 48.20 | 47.65 | 48.15 | 48.15 | 169,560 |
| 17 Apr 2024 | 48.45 | 48.51 | 47.71 | 48.45 | 48.45 | 9,766 |
| 16 Apr 2024 | 48.78 | 48.56 | 48.24 | 48.53 | 48.53 | 7,006 |
| 15 Apr 2024 | 48.49 | 49.03 | 48.15 | 48.49 | 48.49 | 14,348 |
| 12 Apr 2024 | 49.23 | 49.16 | 48.53 | 48.96 | 48.96 | 9,921 |
| 11 Apr 2024 | 50.37 | 50.55 | 49.19 | 50.37 | 50.37 | 19,047 |
| 10 Apr 2024 | 51.73 | 51.24 | 50.33 | 51.73 | 51.73 | 109,754 |
| 09 Apr 2024 | 50.98 | 51.66 | 51.10 | 50.98 | 50.98 | 12,176 |
| 08 Apr 2024 | 51.29 | 51.29 | 50.90 | 51.29 | 51.29 | 8,788 |
| 05 Apr 2024 | 51.56 | 51.41 | 50.80 | 51.56 | 51.56 | 9,951 |
| 04 Apr 2024 | 51.99 | 52.06 | 51.56 | 51.99 | 51.99 | 15,553 |
| 04 Apr 2024 | 0.6 Dividend | |||||
| 03 Apr 2024 | 52.80 | 53.21 | 52.16 | 52.80 | 52.20 | 13,251 |
| 02 Apr 2024 | 53.47 | 53.33 | 52.60 | 53.47 | 52.86 | 13,897 |
| 28 Mar 2024 | 53.25 | 54.40 | 53.39 | 53.05 | 52.45 | 15,548 |
| 27 Mar 2024 | 53.05 | 53.57 | 52.88 | 53.05 | 52.45 | 608,317 |
| 26 Mar 2024 | 52.10 | 52.57 | 52.06 | 52.10 | 51.51 | 26,173 |
| 25 Mar 2024 | 51.75 | 52.70 | 51.89 | 51.75 | 51.16 | 14,206 |
| 22 Mar 2024 | 51.72 | 52.44 | 51.54 | 51.75 | 51.16 | 15,107 |
| 21 Mar 2024 | 52.10 | 52.63 | 51.60 | 51.92 | 51.33 | 15,241 |
| 20 Mar 2024 | 51.75 | 52.50 | 51.28 | 51.75 | 51.16 | 6,449 |
| 19 Mar 2024 | 52.30 | 51.90 | 51.40 | 52.30 | 51.71 | 2,116,986 |
| 18 Mar 2024 | 52.60 | 52.69 | 51.53 | 52.70 | 52.10 | 16,595 |
| 15 Mar 2024 | 53.05 | 53.14 | 52.00 | 53.05 | 52.45 | 16,035 |
| 14 Mar 2024 | 53.05 | 52.68 | 51.83 | 53.05 | 52.45 | 18,499 |
| 13 Mar 2024 | 54.10 | 55.00 | 52.92 | 54.10 | 53.49 | 299,998 |
| 12 Mar 2024 | 54.50 | 54.56 | 53.88 | 54.50 | 53.88 | 7,589 |
| 11 Mar 2024 | 54.00 | 54.55 | 53.83 | 53.75 | 53.14 | 34,715 |
| 08 Mar 2024 | 53.55 | 54.23 | 53.35 | 53.55 | 52.94 | 6,766 |
| 07 Mar 2024 | 53.35 | 53.71 | 52.99 | 53.35 | 52.74 | 5,104 |
| 06 Mar 2024 | 52.00 | 53.76 | 51.82 | 52.00 | 51.41 | 952,973 |
| 05 Mar 2024 | 50.88 | 52.08 | 51.01 | 50.88 | 50.30 | 32,370 |
| 04 Mar 2024 | 51.08 | 52.17 | 50.90 | 51.08 | 50.49 | 12,237 |
| 01 Mar 2024 | 50.80 | 51.02 | 50.48 | 50.90 | 50.32 | 23,116 |
| 29 Feb 2024 | 50.97 | 51.17 | 50.29 | 50.97 | 50.40 | 10,152 |
| 28 Feb 2024 | 50.42 | 50.80 | 50.39 | 50.42 | 49.85 | 5,144 |
| 27 Feb 2024 | 50.67 | 50.67 | 50.15 | 50.67 | 50.10 | 4,699 |
| 26 Feb 2024 | 51.63 | 51.69 | 50.75 | 51.63 | 51.04 | 14,894 |
| 23 Feb 2024 | 51.28 | 51.88 | 50.75 | 51.38 | 50.79 | 9,632 |
| 22 Feb 2024 | 50.78 | 51.14 | 50.37 | 50.78 | 50.20 | 25,501 |
| 21 Feb 2024 | 49.85 | 50.50 | 49.57 | 49.85 | 49.28 | 37,370 |
| 20 Feb 2024 | 50.03 | 50.42 | 49.74 | 50.03 | 49.46 | 50,428 |
| 19 Feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.89 | - |
| 16 Feb 2024 | 49.45 | 49.84 | 48.98 | 49.45 | 48.89 | 11,746 |
| 15 Feb 2024 | 48.88 | 50.27 | 49.01 | 48.88 | 48.32 | 10,912 |
| 14 Feb 2024 | 48.70 | 49.03 | 48.51 | 48.78 | 48.22 | 2,247,994 |
| 13 Feb 2024 | 49.75 | 49.90 | 48.36 | 49.75 | 49.18 | 11,694 |
| 12 Feb 2024 | 49.75 | 50.04 | 49.23 | 49.75 | 49.18 | 7,982 |
| 09 Feb 2024 | 48.78 | 49.42 | 48.51 | 48.78 | 48.22 | 129,420 |
| 08 Feb 2024 | 48.78 | 48.61 | 48.15 | 48.78 | 48.22 | 13,907 |
| 07 Feb 2024 | 49.38 | 49.36 | 48.04 | 49.38 | 48.81 | 14,804 |
| 06 Feb 2024 | 47.72 | 49.94 | 47.58 | 49.35 | 48.79 | 701,183 |
| 05 Feb 2024 | 48.67 | 48.55 | 47.69 | 48.67 | 48.12 | 15,835 |
| 02 Feb 2024 | 49.15 | 50.21 | 48.09 | 49.15 | 48.59 | 22,889 |
| 01 Feb 2024 | 49.25 | 48.80 | 48.12 | 49.25 | 48.69 | 24,762 |
| 31 Jan 2024 | 49.45 | 50.00 | 49.20 | 49.45 | 48.89 | 1,526,090 |
| 30 Jan 2024 | 49.83 | 50.12 | 49.33 | 49.35 | 48.79 | 1,431,410 |
| 29 Jan 2024 | 49.65 | 49.76 | 49.47 | 49.65 | 49.09 | 6,924 |
| 26 Jan 2024 | 49.85 | 50.17 | 49.66 | 50.03 | 49.46 | 6,890 |
| 25 Jan 2024 | 50.03 | 50.34 | 49.45 | 50.03 | 49.46 | 12,140 |
| 24 Jan 2024 | 50.30 | 50.56 | 50.08 | 50.30 | 49.73 | 9,351 |
| 23 Jan 2024 | 49.63 | 50.39 | 49.49 | 49.63 | 49.06 | 126,197 |
| 22 Jan 2024 | 50.20 | 50.31 | 49.50 | 50.20 | 49.63 | 16,898 |
| 19 Jan 2024 | 50.10 | 50.12 | 49.45 | 50.10 | 49.53 | 10,574 |
| 18 Jan 2024 | 50.00 | 49.62 | 48.64 | 50.00 | 49.43 | 25,239 |
| 17 Jan 2024 | 49.85 | 49.79 | 48.95 | 49.85 | 49.28 | 19,040 |
| 16 Jan 2024 | 50.33 | 50.38 | 49.82 | 50.33 | 49.75 | 10,032 |
| 15 Jan 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.65 | - |
| 12 Jan 2024 | 50.22 | 50.69 | 50.08 | 50.22 | 49.65 | 6,803 |
| 11 Jan 2024 | 50.78 | 50.67 | 50.02 | 50.78 | 50.20 | 6,447 |
| 10 Jan 2024 | 51.25 | 51.28 | 50.42 | 51.25 | 50.67 | 44,762 |
| 09 Jan 2024 | 52.13 | 52.06 | 51.42 | 52.13 | 51.53 | 4,863 |
| 08 Jan 2024 | 52.30 | 51.84 | 51.31 | 52.30 | 51.71 | 10,072 |
| 05 Jan 2024 | 52.00 | 52.57 | 51.65 | 52.00 | 51.41 | 225,810 |
| 04 Jan 2024 | 52.00 | 52.13 | 51.48 | 52.00 | 51.41 | 13,614 |
| 04 Jan 2024 | 0.6 Dividend | |||||
| 03 Jan 2024 | 53.05 | 52.89 | 51.49 | 53.05 | 51.85 | 14,388 |
| 02 Jan 2024 | 51.38 | 53.45 | 51.43 | 53.15 | 51.95 | 21,925 |
| 29 Dec 2023 | 51.15 | 51.49 | 51.00 | 51.15 | 50.00 | 3,773 |
| 28 Dec 2023 | 51.35 | 51.46 | 51.00 | 51.35 | 50.19 | 9,912 |
| 27 Dec 2023 | 51.75 | 51.47 | 50.77 | 51.75 | 50.58 | 14,708 |
| 22 Dec 2023 | 51.08 | 53.45 | 49.80 | 51.08 | 49.92 | 12,265 |
| 21 Dec 2023 | 51.38 | 51.72 | 50.86 | 51.38 | 50.22 | 5,838 |
| 20 Dec 2023 | 52.00 | 52.22 | 51.46 | 52.00 | 50.83 | 10,036 |
| 19 Dec 2023 | 51.28 | 52.17 | 51.50 | 51.63 | 50.46 | 10,567 |
| 18 Dec 2023 | 50.78 | 51.48 | 50.89 | 50.78 | 49.63 | 1,056,733 |
| 15 Dec 2023 | 51.38 | 51.44 | 50.74 | 51.38 | 50.22 | 13,480 |
| 14 Dec 2023 | 52.10 | 52.53 | 51.32 | 52.40 | 51.22 | 1,201,143 |
| 13 Dec 2023 | 50.67 | 51.29 | 49.97 | 50.67 | 49.53 | 7,849 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.