Bristol-Myers Squibb Co (BRM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 1,000 |
| 28 June 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 27 June 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 26 June 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 25 June 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 24 June 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 21 June 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 20 June 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 19 June 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 18 June 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 17 June 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 14 June 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 13 June 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 12 June 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 11 June 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 10 June 2024 | 38.42 | 39.01 | 38.42 | 39.01 | 39.01 | 1,000 |
| 07 June 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 06 June 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 05 June 2024 | 38.31 | 38.94 | 38.31 | 38.94 | 38.94 | 100 |
| 04 June 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 03 June 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 31 May 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 30 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 29 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 28 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 27 May 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 24 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 23 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 22 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 21 May 2024 | 40.04 | 40.04 | 39.14 | 39.14 | 39.14 | 11 |
| 20 May 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 17 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 16 May 2024 | 41.00 | 41.33 | 41.00 | 41.33 | 41.33 | 2 |
| 15 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 14 May 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 13 May 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 20 |
| 10 May 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 09 May 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 08 May 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 07 May 2024 | 40.67 | 40.90 | 40.67 | 40.90 | 40.90 | 50 |
| 06 May 2024 | 40.74 | 40.88 | 40.74 | 40.88 | 40.88 | 8 |
| 03 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 02 May 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 30 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 29 Apr 2024 | 41.98 | 41.98 | 41.65 | 41.65 | 41.65 | 23 |
| 26 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 25 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 24 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 23 Apr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 22 Apr 2024 | 45.85 | 46.24 | 45.85 | 46.24 | 46.24 | 22 |
| 19 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 18 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 17 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 16 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 15 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 12 Apr 2024 | 45.82 | 45.82 | 45.80 | 45.80 | 45.80 | 25 |
| 11 Apr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 10 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 09 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 08 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 Apr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 04 Apr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 04 Apr 2024 | 0.6 Dividend | |||||
| 03 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.28 | - |
| 02 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.01 | - |
| 28 Mar 2024 | 49.00 | 49.70 | 49.00 | 49.70 | 49.09 | 60 |
| 27 Mar 2024 | 48.85 | 49.05 | 48.85 | 49.05 | 48.45 | 100 |
| 26 Mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.46 | - |
| 25 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.66 | - |
| 22 Mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 46.97 | - |
| 21 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.82 | - |
| 20 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.07 | - |
| 19 Mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 46.97 | - |
| 18 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.36 | - |
| 15 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.66 | - |
| 14 Mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.46 | - |
| 13 Mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 48.94 | - |
| 12 Mar 2024 | 49.65 | 49.75 | 49.65 | 49.75 | 49.14 | 60 |
| 11 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.45 | - |
| 08 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.90 | - |
| 07 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.25 | - |
| 06 Mar 2024 | 47.60 | 49.30 | 47.60 | 49.30 | 48.69 | 3 |
| 05 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.13 | - |
| 04 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.13 | - |
| 01 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.37 | - |
| 29 Feb 2024 | 46.80 | 47.10 | 46.80 | 47.10 | 46.52 | 50 |
| 28 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.88 | - |
| 27 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.93 | - |
| 26 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.11 | - |
| 23 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.72 | - |
| 22 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.23 | - |
| 21 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.39 | - |
| 20 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.73 | - |
| 19 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 16 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.14 | - |
| 15 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.84 | - |
| 14 Feb 2024 | 45.35 | 45.50 | 45.35 | 45.50 | 44.94 | 550 |
| 13 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.39 | - |
| 12 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 09 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.69 | - |
| *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.