Bristol-Myers Squibb Co (BRM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 41.42 | 41.53 | 40.94 | 40.94 | 40.94 | 343 |
| 30 Apr 2024 | 41.72 | 41.91 | 41.22 | 41.22 | 41.22 | 1,185 |
| 29 Apr 2024 | 41.99 | 42.24 | 41.58 | 41.60 | 41.60 | 690 |
| 26 Apr 2024 | 41.75 | 42.44 | 41.75 | 42.32 | 42.32 | 1,073 |
| 25 Apr 2024 | 45.41 | 45.99 | 41.65 | 41.75 | 41.75 | 1,220 |
| 24 Apr 2024 | 45.66 | 46.26 | 45.51 | 45.54 | 45.54 | 1,510 |
| 23 Apr 2024 | 46.04 | 46.38 | 45.88 | 45.97 | 45.97 | 490 |
| 22 Apr 2024 | 45.89 | 46.30 | 45.89 | 46.30 | 46.30 | 1,435 |
| 19 Apr 2024 | 44.93 | 45.87 | 44.93 | 45.87 | 45.87 | 90 |
| 18 Apr 2024 | 44.74 | 45.37 | 44.74 | 45.31 | 45.31 | 845 |
| 17 Apr 2024 | 45.34 | 45.66 | 44.92 | 45.10 | 45.10 | 643 |
| 16 Apr 2024 | 45.56 | 45.81 | 45.44 | 45.49 | 45.49 | 690 |
| 15 Apr 2024 | 45.81 | 45.99 | 45.28 | 45.60 | 45.60 | 1,114 |
| 12 Apr 2024 | 45.87 | 46.33 | 45.62 | 45.81 | 45.81 | 392 |
| 11 Apr 2024 | 46.61 | 46.97 | 45.99 | 46.17 | 46.17 | 255 |
| 10 Apr 2024 | 47.38 | 47.76 | 46.94 | 46.94 | 46.94 | 290 |
| 09 Apr 2024 | 46.87 | 47.42 | 46.87 | 47.24 | 47.24 | 250 |
| 08 Apr 2024 | 47.61 | 47.69 | 46.98 | 47.05 | 47.05 | 2,368 |
| 05 Apr 2024 | 47.35 | 47.72 | 47.23 | 47.38 | 47.38 | 148 |
| 04 Apr 2024 | 47.79 | 47.79 | 47.65 | 47.66 | 47.66 | 560 |
| 04 Apr 2024 | 0.6 Dividend | |||||
| 03 Apr 2024 | 48.87 | 49.37 | 48.23 | 48.24 | 47.64 | 811 |
| 02 Apr 2024 | 50.00 | 50.00 | 48.94 | 48.94 | 48.34 | 1,204 |
| 28 Mar 2024 | 49.00 | 50.40 | 49.00 | 50.40 | 49.77 | 1,023 |
| 27 Mar 2024 | 48.85 | 49.15 | 48.85 | 48.95 | 48.34 | 420 |
| 26 Mar 2024 | 48.05 | 48.40 | 48.05 | 48.40 | 47.80 | 350 |
| 25 Mar 2024 | 48.25 | 48.35 | 48.00 | 48.30 | 47.70 | 1,234 |
| 22 Mar 2024 | 47.55 | 48.40 | 47.55 | 47.95 | 47.35 | 390 |
| 21 Mar 2024 | 47.40 | 48.00 | 47.40 | 47.80 | 47.21 | 485 |
| 20 Mar 2024 | 47.65 | 47.95 | 47.55 | 47.85 | 47.25 | 685 |
| 19 Mar 2024 | 47.55 | 48.00 | 47.55 | 47.70 | 47.11 | 530 |
| 18 Mar 2024 | 47.95 | 48.50 | 47.55 | 47.55 | 46.96 | 705 |
| 15 Mar 2024 | 48.25 | 48.90 | 48.20 | 48.40 | 47.80 | 3,099 |
| 14 Mar 2024 | 48.05 | 48.55 | 47.60 | 47.80 | 47.21 | 1,705 |
| 13 Mar 2024 | 49.55 | 50.10 | 48.05 | 48.05 | 47.45 | 130 |
| 12 Mar 2024 | 49.55 | 50.00 | 49.50 | 49.95 | 49.33 | 1,515 |
| 11 Mar 2024 | 49.05 | 49.70 | 49.05 | 49.55 | 48.93 | 955 |
| 08 Mar 2024 | 48.50 | 49.30 | 48.50 | 49.30 | 48.69 | 430 |
| 07 Mar 2024 | 48.85 | 49.25 | 48.65 | 48.75 | 48.14 | 527 |
| 06 Mar 2024 | 47.55 | 49.00 | 47.55 | 48.80 | 48.19 | 3,590 |
| 05 Mar 2024 | 46.65 | 47.90 | 46.65 | 47.85 | 47.25 | 983 |
| 04 Mar 2024 | 46.65 | 48.00 | 46.65 | 46.80 | 46.22 | 1,031 |
| 01 Mar 2024 | 46.95 | 47.25 | 46.85 | 46.90 | 46.32 | 650 |
| 29 Feb 2024 | 46.80 | 47.05 | 46.70 | 46.70 | 46.12 | 67 |
| 28 Feb 2024 | 46.45 | 46.65 | 46.45 | 46.65 | 46.07 | 56 |
| 27 Feb 2024 | 46.50 | 46.80 | 46.35 | 46.35 | 45.77 | 642 |
| 26 Feb 2024 | 47.70 | 47.95 | 47.40 | 47.40 | 46.81 | 5,160 |
| 23 Feb 2024 | 47.30 | 47.70 | 46.85 | 47.55 | 46.96 | 721 |
| 22 Feb 2024 | 46.75 | 46.95 | 46.65 | 46.90 | 46.32 | 1,498 |
| 21 Feb 2024 | 45.95 | 46.55 | 45.90 | 46.55 | 45.97 | 2,140 |
| 20 Feb 2024 | 46.30 | 46.45 | 46.05 | 46.05 | 45.48 | 340 |
| 19 Feb 2024 | 46.05 | 46.40 | 46.05 | 46.20 | 45.63 | 1,140 |
| 16 Feb 2024 | 45.70 | 46.35 | 45.70 | 46.05 | 45.48 | 1,368 |
| 15 Feb 2024 | 45.40 | 46.45 | 45.40 | 46.00 | 45.43 | 1,265 |
| 14 Feb 2024 | 45.35 | 45.75 | 45.35 | 45.70 | 45.13 | 270 |
| 13 Feb 2024 | 45.95 | 46.55 | 45.70 | 45.70 | 45.13 | 242 |
| 12 Feb 2024 | 46.25 | 46.40 | 45.80 | 46.30 | 45.72 | 1,346 |
| 09 Feb 2024 | 45.25 | 45.70 | 45.15 | 45.70 | 45.13 | 1,476 |
| 08 Feb 2024 | 45.15 | 45.20 | 44.70 | 45.05 | 44.49 | 1,131 |
| 07 Feb 2024 | 45.65 | 45.95 | 44.75 | 45.00 | 44.44 | 1,325 |
| 06 Feb 2024 | 44.35 | 46.30 | 44.35 | 46.30 | 45.72 | 2,230 |
| 05 Feb 2024 | 45.30 | 45.75 | 44.55 | 44.55 | 44.00 | 702 |
| 02 Feb 2024 | 44.75 | 46.15 | 44.75 | 46.15 | 45.58 | 730 |
| 01 Feb 2024 | 45.25 | 45.50 | 44.55 | 44.80 | 44.24 | 1,099 |
| 31 Jan 2024 | 45.50 | 45.75 | 45.50 | 45.60 | 45.03 | 138 |
| 30 Jan 2024 | 45.85 | 46.25 | 45.60 | 45.65 | 45.08 | 1,486 |
| 29 Jan 2024 | 45.70 | 46.00 | 45.70 | 45.85 | 45.28 | 475 |
| 26 Jan 2024 | 45.55 | 46.15 | 45.55 | 45.70 | 45.13 | 6,520 |
| 25 Jan 2024 | 46.10 | 46.10 | 45.65 | 45.65 | 45.08 | 240 |
| 24 Jan 2024 | 46.05 | 46.35 | 46.05 | 46.35 | 45.77 | 797 |
| 23 Jan 2024 | 45.30 | 46.40 | 45.30 | 46.05 | 45.48 | - |
| 22 Jan 2024 | 46.10 | 46.45 | 45.55 | 45.55 | 44.98 | 255 |
| 19 Jan 2024 | 45.85 | 46.20 | 45.80 | 46.10 | 45.53 | 375 |
| 18 Jan 2024 | 45.70 | 46.25 | 45.05 | 46.00 | 45.43 | 515 |
| 17 Jan 2024 | 45.70 | 46.00 | 45.25 | 45.75 | 45.18 | 330 |
| 16 Jan 2024 | 46.10 | 46.45 | 45.95 | 46.10 | 45.53 | 709 |
| 15 Jan 2024 | 46.00 | 46.10 | 45.90 | 46.05 | 45.48 | 510 |
| 12 Jan 2024 | 45.75 | 46.05 | 45.75 | 45.95 | 45.38 | 620 |
| 11 Jan 2024 | 46.05 | 46.40 | 45.75 | 45.85 | 45.28 | 1,265 |
| 10 Jan 2024 | 46.75 | 47.05 | 46.10 | 46.10 | 45.53 | 195 |
| 09 Jan 2024 | 47.35 | 47.60 | 47.20 | 47.35 | 46.76 | 2,038 |
| 08 Jan 2024 | 47.70 | 47.95 | 46.90 | 46.90 | 46.32 | 393 |
| 05 Jan 2024 | 47.40 | 47.80 | 47.35 | 47.75 | 47.16 | 3,243 |
| 04 Jan 2024 | 47.65 | 48.00 | 47.10 | 47.40 | 46.81 | 2,156 |
| 04 Jan 2024 | 0.6 Dividend | |||||
| 03 Jan 2024 | 48.10 | 48.55 | 47.75 | 48.00 | 46.81 | 1,111 |
| 02 Jan 2024 | 46.45 | 48.65 | 46.45 | 48.55 | 47.35 | 2,145 |
| 29 Dec 2023 | 46.55 | 46.55 | 46.25 | 46.55 | 45.40 | 480 |
| 28 Dec 2023 | 46.25 | 46.35 | 46.10 | 46.25 | 45.10 | 748 |
| 27 Dec 2023 | 46.75 | 46.85 | 45.95 | 45.95 | 44.81 | 1,503 |
| 22 Dec 2023 | 46.40 | 47.70 | 45.00 | 47.70 | 46.52 | 3,019 |
| 21 Dec 2023 | 46.55 | 46.90 | 46.55 | 46.75 | 45.59 | 1,175 |
| 20 Dec 2023 | 47.40 | 47.70 | 47.20 | 47.20 | 46.03 | 295 |
| 19 Dec 2023 | 46.80 | 47.30 | 46.80 | 47.30 | 46.13 | 6,930 |
| 18 Dec 2023 | 46.45 | 46.90 | 46.45 | 46.90 | 45.74 | 4,860 |
| 15 Dec 2023 | 46.70 | 47.30 | 46.45 | 46.55 | 45.40 | 1,085 |
| 14 Dec 2023 | 47.50 | 47.90 | 47.00 | 47.00 | 45.84 | 205 |
| 13 Dec 2023 | 46.70 | 47.25 | 46.65 | 47.25 | 46.08 | 978 |
| 12 Dec 2023 | 47.40 | 47.50 | 46.60 | 46.60 | 45.45 | 1,888 |
| 11 Dec 2023 | 47.70 | 47.70 | 46.85 | 47.00 | 45.84 | 896 |
| *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.