Bristol-Myers Squibb Company (BMY.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 10:48AM CST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 717.52 | 717.52 | 713.00 | 713.00 | 713.00 | 4,797 |
| 05 July 2024 | 0.6 Dividend | |||||
| 04 July 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 724.40 | - |
| 03 July 2024 | 730.00 | 730.00 | 725.00 | 725.00 | 724.40 | 8,963 |
| 02 July 2024 | 740.00 | 745.00 | 740.00 | 745.00 | 744.38 | 13,097 |
| 01 July 2024 | 767.10 | 767.30 | 767.10 | 767.30 | 766.66 | 107 |
| 28 June 2024 | 770.85 | 770.85 | 765.00 | 766.40 | 765.77 | 1,300 |
| 27 June 2024 | 770.80 | 770.80 | 752.01 | 752.01 | 751.39 | 5,275 |
| 26 June 2024 | 777.00 | 800.00 | 777.00 | 779.90 | 779.25 | 2,547 |
| 25 June 2024 | 764.99 | 764.99 | 764.20 | 764.20 | 763.57 | 10,250 |
| 24 June 2024 | 759.00 | 759.00 | 757.50 | 757.50 | 756.87 | 1,190 |
| 21 June 2024 | 764.98 | 764.98 | 755.00 | 755.00 | 754.38 | 17,774 |
| 20 June 2024 | 742.00 | 755.00 | 742.00 | 751.16 | 750.54 | 24,514 |
| 19 June 2024 | 753.17 | 753.17 | 753.17 | 753.17 | 752.55 | - |
| 18 June 2024 | 748.00 | 753.17 | 748.00 | 753.17 | 752.55 | 16,991 |
| 17 June 2024 | 768.70 | 782.59 | 758.23 | 758.23 | 757.60 | 1,486 |
| 14 June 2024 | 773.49 | 773.49 | 764.00 | 764.00 | 763.37 | 37,696 |
| 13 June 2024 | 777.00 | 777.00 | 766.00 | 766.00 | 765.37 | 1,214 |
| 12 June 2024 | 803.00 | 804.00 | 787.41 | 789.02 | 788.37 | 2,404 |
| 11 June 2024 | 766.10 | 787.40 | 766.10 | 787.40 | 786.75 | 747 |
| 10 June 2024 | 774.00 | 778.00 | 766.11 | 778.00 | 777.36 | 2,357 |
| 07 June 2024 | 736.00 | 760.00 | 736.00 | 760.00 | 759.37 | 12,998 |
| 06 June 2024 | 724.00 | 730.00 | 712.66 | 730.00 | 729.40 | 759 |
| 05 June 2024 | 724.00 | 724.00 | 723.00 | 724.00 | 723.40 | 235 |
| 04 June 2024 | 740.00 | 747.00 | 740.00 | 745.00 | 744.38 | 6,614 |
| 03 June 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.40 | 21 |
| 31 May 2024 | 688.00 | 698.00 | 688.00 | 695.00 | 694.42 | 3,960 |
| 30 May 2024 | 685.66 | 685.66 | 684.00 | 685.50 | 684.93 | 1,827 |
| 29 May 2024 | 676.60 | 686.99 | 676.60 | 686.99 | 686.42 | 892 |
| 28 May 2024 | 687.00 | 690.49 | 682.00 | 682.80 | 682.23 | 825 |
| 27 May 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 689.93 | - |
| 24 May 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 689.93 | 158 |
| 23 May 2024 | 699.01 | 701.01 | 694.70 | 694.70 | 694.13 | 2,523 |
| 22 May 2024 | 701.50 | 710.00 | 701.30 | 709.64 | 709.05 | 1,358 |
| 21 May 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 728.40 | - |
| 20 May 2024 | 723.70 | 729.00 | 723.70 | 729.00 | 728.40 | 85 |
| 17 May 2024 | 726.85 | 729.01 | 726.85 | 729.01 | 728.41 | 53 |
| 16 May 2024 | 733.00 | 734.30 | 733.00 | 734.30 | 733.69 | 276 |
| 15 May 2024 | 773.49 | 773.49 | 773.49 | 773.49 | 772.85 | - |
| 14 May 2024 | 755.00 | 773.49 | 750.50 | 773.49 | 772.85 | 8,941 |
| 13 May 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 745.48 | - |
| 10 May 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 745.48 | - |
| 09 May 2024 | 739.00 | 746.30 | 739.00 | 746.10 | 745.48 | 189 |
| 08 May 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 738.39 | 47,913 |
| 07 May 2024 | 741.00 | 743.00 | 741.00 | 743.00 | 742.39 | 72 |
| 06 May 2024 | 747.50 | 748.00 | 740.00 | 744.44 | 743.82 | 225 |
| 03 May 2024 | 733.03 | 744.80 | 733.03 | 744.63 | 744.01 | 276 |
| 02 May 2024 | 740.00 | 764.99 | 740.00 | 742.50 | 741.89 | 26,744 |
| 30 Apr 2024 | 758.75 | 758.75 | 758.75 | 758.75 | 758.12 | 27 |
| 29 Apr 2024 | 769.50 | 769.50 | 762.50 | 762.50 | 761.87 | 57 |
| 26 Apr 2024 | 765.00 | 782.00 | 765.00 | 769.50 | 768.86 | 2,923 |
| 25 Apr 2024 | 777.20 | 777.20 | 765.00 | 770.15 | 769.51 | 4,263 |
| 24 Apr 2024 | 832.00 | 833.65 | 832.00 | 833.65 | 832.96 | 921 |
| 23 Apr 2024 | 837.29 | 837.29 | 837.29 | 837.29 | 836.60 | - |
| 22 Apr 2024 | 844.25 | 847.00 | 837.29 | 837.29 | 836.60 | 1,252 |
| 19 Apr 2024 | 811.81 | 811.81 | 811.81 | 811.81 | 811.14 | 5 |
| 18 Apr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 814.33 | - |
| 17 Apr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 814.33 | 12 |
| 16 Apr 2024 | 811.01 | 811.01 | 811.01 | 811.01 | 810.34 | - |
| 15 Apr 2024 | 810.00 | 811.01 | 810.00 | 811.01 | 810.34 | 36 |
| 12 Apr 2024 | 815.50 | 815.50 | 805.01 | 806.34 | 805.67 | 38 |
| 11 Apr 2024 | 816.50 | 818.90 | 815.50 | 815.50 | 814.83 | 15,074 |
| 10 Apr 2024 | 820.00 | 830.00 | 820.00 | 830.00 | 829.31 | 28 |
| 09 Apr 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 835.27 | - |
| 08 Apr 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 835.27 | 11 |
| 05 Apr 2024 | 848.99 | 848.99 | 843.24 | 843.24 | 842.54 | 13,726 |
| 04 Apr 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 849.30 | 66 |
| 04 Apr 2024 | 0.6 Dividend | |||||
| 03 Apr 2024 | 867.00 | 867.00 | 864.00 | 864.00 | 862.69 | 72 |
| 02 Apr 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 873.67 | 21 |
| 01 Apr 2024 | 899.99 | 899.99 | 885.00 | 885.00 | 883.65 | 775 |
| 27 Mar 2024 | 880.00 | 880.00 | 877.96 | 877.96 | 876.62 | 59,658 |
| 26 Mar 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 868.68 | 9,007 |
| 25 Mar 2024 | 852.81 | 880.00 | 852.81 | 880.00 | 878.66 | 33 |
| 22 Mar 2024 | 852.81 | 852.81 | 852.81 | 852.81 | 851.51 | 29 |
| 21 Mar 2024 | 894.39 | 894.39 | 863.30 | 863.40 | 862.09 | 9,082 |
| 20 Mar 2024 | 899.99 | 899.99 | 868.00 | 868.00 | 866.68 | 26 |
| 19 Mar 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 878.16 | - |
| 15 Mar 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 878.16 | 20 |
| 14 Mar 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 868.68 | 36 |
| 13 Mar 2024 | 880.50 | 880.50 | 878.50 | 879.44 | 878.10 | 46 |
| 12 Mar 2024 | 891.01 | 891.01 | 891.01 | 891.01 | 889.65 | 5 |
| 11 Mar 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 903.62 | 10 |
| 08 Mar 2024 | 906.52 | 906.52 | 906.52 | 906.52 | 905.14 | 81 |
| 07 Mar 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 898.13 | 7 |
| 06 Mar 2024 | 891.00 | 906.00 | 891.00 | 900.90 | 899.53 | 553 |
| 05 Mar 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 873.17 | - |
| 04 Mar 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 873.17 | 1,299 |
| 01 Mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 858.69 | - |
| 29 Feb 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 858.69 | 3,014 |
| 28 Feb 2024 | 860.50 | 867.00 | 860.50 | 867.00 | 865.68 | 4,245 |
| 27 Feb 2024 | 860.50 | 860.50 | 860.50 | 860.50 | 859.19 | 5,894 |
| 26 Feb 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 878.66 | - |
| 23 Feb 2024 | 870.00 | 888.20 | 870.00 | 880.00 | 878.66 | 534 |
| 22 Feb 2024 | 873.04 | 873.04 | 873.04 | 873.04 | 871.71 | 207 |
| 21 Feb 2024 | 851.00 | 859.26 | 851.00 | 859.26 | 857.95 | 1,388 |
| 20 Feb 2024 | 852.10 | 852.10 | 843.50 | 852.01 | 850.71 | 4,638 |
| 19 Feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 848.71 | - |
| 16 Feb 2024 | 845.50 | 850.00 | 845.00 | 850.00 | 848.71 | 1,367 |
| 15 Feb 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 838.72 | 60 |
| *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.