Bristol-Myers Squibb Company (0R1F.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:03PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 44.22 | 44.39 | 43.33 | 43.91 | 43.91 | 15,534 |
| May 01, 2024 | 44.27 | 44.45 | 43.75 | 43.99 | 43.99 | 31,058 |
| Apr 30, 2024 | 44.90 | 44.78 | 43.99 | 44.58 | 44.58 | 13,268 |
| Apr 29, 2024 | 44.95 | 45.37 | 44.62 | 44.72 | 44.72 | 15,910 |
| Apr 26, 2024 | 45.03 | 45.34 | 44.35 | 45.18 | 45.18 | 22,145 |
| Apr 25, 2024 | 48.89 | 49.25 | 44.37 | 44.71 | 44.71 | 98,748 |
| Apr 24, 2024 | 49.03 | 49.02 | 48.56 | 49.01 | 49.01 | 11,963 |
| Apr 23, 2024 | 49.18 | 49.47 | 48.90 | 49.24 | 49.24 | 7,507 |
| Apr 22, 2024 | 49.24 | 49.54 | 48.88 | 49.50 | 49.50 | 10,605 |
| Apr 19, 2024 | 48.12 | 48.83 | 48.16 | 48.83 | 48.83 | 21,022 |
| Apr 18, 2024 | 48.15 | 48.20 | 47.65 | 48.06 | 48.06 | 169,560 |
| Apr 17, 2024 | 48.45 | 48.51 | 47.71 | 48.05 | 48.05 | 9,766 |
| Apr 16, 2024 | 48.78 | 48.56 | 48.24 | 48.49 | 48.49 | 7,007 |
| Apr 15, 2024 | 48.49 | 49.03 | 48.15 | 48.76 | 48.76 | 14,349 |
| Apr 12, 2024 | 49.23 | 49.16 | 48.53 | 48.74 | 48.74 | 9,922 |
| Apr 11, 2024 | 50.37 | 50.55 | 49.19 | 49.72 | 49.72 | 19,047 |
| Apr 10, 2024 | 51.73 | 51.67 | 50.33 | 50.57 | 50.57 | 109,755 |
| Apr 09, 2024 | 50.98 | 51.66 | 51.10 | 51.35 | 51.35 | 12,176 |
| Apr 08, 2024 | 51.29 | 51.29 | 50.90 | 51.14 | 51.14 | 8,789 |
| Apr 05, 2024 | 51.56 | 51.41 | 50.80 | 51.13 | 51.13 | 9,951 |
| Apr 04, 2024 | 51.99 | 52.06 | 51.56 | 51.56 | 51.56 | 15,554 |
| Apr 04, 2024 | 0.6 Dividend | |||||
| Apr 03, 2024 | 52.80 | 53.22 | 52.16 | 52.42 | 51.83 | 13,251 |
| Apr 02, 2024 | 53.47 | 53.33 | 52.60 | 52.76 | 52.15 | 13,897 |
| Mar 28, 2024 | 53.25 | 54.40 | 53.30 | 54.32 | 53.70 | 15,548 |
| Mar 27, 2024 | 53.05 | 53.57 | 52.64 | 52.94 | 52.33 | 608,317 |
| Mar 26, 2024 | 52.10 | 52.57 | 52.06 | 52.47 | 51.87 | 26,173 |
| Mar 25, 2024 | 51.75 | 52.70 | 51.89 | 52.07 | 51.47 | 14,207 |
| Mar 22, 2024 | 51.72 | 52.44 | 51.54 | 52.05 | 51.45 | 15,107 |
| Mar 21, 2024 | 52.10 | 52.63 | 51.60 | 51.72 | 51.12 | 15,241 |
| Mar 20, 2024 | 51.75 | 52.50 | 51.28 | 51.87 | 51.28 | 6,450 |
| Mar 19, 2024 | 52.30 | 51.90 | 51.40 | 51.78 | 51.19 | 2,116,986 |
| Mar 18, 2024 | 52.60 | 52.69 | 51.53 | 51.92 | 51.32 | 16,595 |
| Mar 15, 2024 | 53.05 | 53.15 | 52.00 | 52.61 | 52.01 | 15,622 |
| Mar 14, 2024 | 53.05 | 52.68 | 51.83 | 52.35 | 51.75 | 18,500 |
| Mar 13, 2024 | 54.10 | 55.00 | 52.92 | 53.11 | 52.50 | 299,998 |
| Mar 12, 2024 | 54.50 | 54.45 | 53.88 | 54.35 | 53.73 | 4,942 |
| Mar 11, 2024 | 54.00 | 54.55 | 53.83 | 54.25 | 53.63 | 34,716 |
| Mar 08, 2024 | 53.55 | 54.05 | 53.35 | 54.05 | 53.43 | 3,832 |
| Mar 07, 2024 | 53.35 | 53.71 | 52.99 | 53.19 | 52.59 | 5,105 |
| Mar 06, 2024 | 52.00 | 53.76 | 51.82 | 53.22 | 52.61 | 952,973 |
| Mar 05, 2024 | 50.88 | 52.08 | 51.01 | 52.07 | 51.47 | 32,370 |
| Mar 04, 2024 | 51.08 | 52.17 | 50.90 | 51.10 | 50.52 | 12,238 |
| Mar 01, 2024 | 50.80 | 51.02 | 50.48 | 50.64 | 50.06 | 23,116 |
| Feb 29, 2024 | 50.97 | 51.17 | 50.29 | 50.81 | 50.23 | 10,153 |
| Feb 28, 2024 | 50.42 | 50.80 | 50.39 | 50.75 | 50.17 | 5,145 |
| Feb 27, 2024 | 50.67 | 50.67 | 50.15 | 50.38 | 49.80 | 4,700 |
| Feb 26, 2024 | 51.63 | 51.69 | 50.75 | 50.90 | 50.32 | 14,895 |
| Feb 23, 2024 | 51.28 | 51.88 | 50.75 | 51.55 | 50.96 | 9,633 |
| Feb 22, 2024 | 50.78 | 51.14 | 50.37 | 51.05 | 50.46 | 25,501 |
| Feb 21, 2024 | 49.85 | 50.50 | 49.57 | 50.28 | 49.70 | 37,370 |
| Feb 20, 2024 | 50.03 | 50.42 | 49.74 | 49.89 | 49.32 | 50,429 |
| Feb 19, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.06 | - |
| Feb 16, 2024 | 49.45 | 49.84 | 48.98 | 49.75 | 49.18 | 11,746 |
| Feb 15, 2024 | 48.88 | 50.27 | 49.01 | 49.40 | 48.83 | 10,912 |
| Feb 14, 2024 | 48.70 | 49.03 | 48.51 | 48.51 | 47.95 | 2,247,994 |
| Feb 13, 2024 | 49.75 | 49.90 | 48.36 | 48.38 | 47.82 | 11,694 |
| Feb 12, 2024 | 49.75 | 50.04 | 49.23 | 49.77 | 49.20 | 7,982 |
| Feb 09, 2024 | 48.78 | 49.42 | 48.51 | 49.42 | 48.85 | 129,421 |
| Feb 08, 2024 | 48.78 | 48.61 | 48.15 | 48.44 | 47.89 | 13,908 |
| Feb 07, 2024 | 49.38 | 49.36 | 48.04 | 48.63 | 48.07 | 14,510 |
| Feb 06, 2024 | 47.72 | 49.94 | 47.58 | 49.43 | 48.86 | 701,184 |
| Feb 05, 2024 | 48.67 | 48.55 | 47.69 | 47.98 | 47.43 | 15,835 |
| Feb 02, 2024 | 49.15 | 50.21 | 48.09 | 48.79 | 48.24 | 21,105 |
| Feb 01, 2024 | 49.25 | 48.80 | 48.12 | 48.31 | 47.76 | 20,481 |
| Jan 31, 2024 | 49.45 | 50.00 | 49.20 | 49.21 | 48.65 | 1,526,090 |
| Jan 30, 2024 | 49.83 | 50.12 | 49.33 | 49.46 | 48.89 | 1,431,410 |
| Jan 29, 2024 | 49.65 | 49.76 | 49.47 | 49.58 | 49.01 | 6,924 |
| Jan 26, 2024 | 49.85 | 50.17 | 49.62 | 49.71 | 49.14 | 6,890 |
| Jan 25, 2024 | 50.03 | 50.34 | 49.45 | 49.72 | 49.15 | 12,140 |
| Jan 24, 2024 | 50.30 | 50.56 | 50.08 | 50.39 | 49.81 | 9,352 |
| Jan 23, 2024 | 49.63 | 50.39 | 49.49 | 50.10 | 49.52 | 126,198 |
| Jan 22, 2024 | 50.20 | 50.31 | 49.50 | 49.67 | 49.11 | 16,898 |
| Jan 19, 2024 | 50.10 | 50.12 | 49.45 | 50.10 | 49.53 | 10,574 |
| Jan 18, 2024 | 50.00 | 49.62 | 48.64 | 49.45 | 48.88 | 25,239 |
| Jan 17, 2024 | 49.85 | 50.02 | 48.95 | 49.79 | 49.22 | 19,041 |
| Jan 16, 2024 | 50.33 | 50.38 | 49.82 | 50.11 | 49.54 | 10,033 |
| Jan 15, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.85 | - |
| Jan 12, 2024 | 50.22 | 50.69 | 50.08 | 50.23 | 49.66 | 6,804 |
| Jan 11, 2024 | 50.78 | 50.67 | 50.02 | 50.18 | 49.61 | 6,448 |
| Jan 10, 2024 | 51.25 | 51.64 | 50.42 | 50.60 | 50.02 | 44,763 |
| Jan 09, 2024 | 52.13 | 52.06 | 51.42 | 51.43 | 50.84 | 4,863 |
| Jan 08, 2024 | 52.30 | 51.84 | 51.31 | 51.51 | 50.93 | 10,072 |
| Jan 05, 2024 | 52.00 | 52.57 | 51.65 | 52.22 | 51.62 | 225,810 |
| Jan 04, 2024 | 52.00 | 52.13 | 51.48 | 51.99 | 51.39 | 13,615 |
| Jan 04, 2024 | 0.6 Dividend | |||||
| Jan 03, 2024 | 53.05 | 52.89 | 51.49 | 52.65 | 51.45 | 14,389 |
| Jan 02, 2024 | 51.38 | 53.45 | 51.43 | 53.06 | 51.85 | 21,925 |
| Dec 29, 2023 | 51.15 | 51.49 | 51.00 | 51.15 | 49.99 | 3,773 |
| Dec 28, 2023 | 51.35 | 51.46 | 51.00 | 51.26 | 50.09 | 9,913 |
| Dec 27, 2023 | 51.75 | 51.45 | 50.77 | 51.42 | 50.25 | 13,242 |
| Dec 22, 2023 | 51.08 | 53.45 | 49.80 | 51.08 | 49.92 | 12,265 |
| Dec 21, 2023 | 51.38 | 51.72 | 50.86 | 50.98 | 49.82 | 5,838 |
| Dec 20, 2023 | 52.00 | 52.22 | 51.46 | 51.57 | 50.40 | 10,037 |
| Dec 19, 2023 | 51.28 | 52.17 | 51.50 | 51.85 | 50.67 | 10,567 |
| Dec 18, 2023 | 50.78 | 51.48 | 50.89 | 51.05 | 49.89 | 1,056,734 |
| Dec 15, 2023 | 51.38 | 51.44 | 50.74 | 50.80 | 49.65 | 13,480 |
| Dec 14, 2023 | 52.10 | 52.53 | 51.32 | 51.32 | 50.16 | 1,201,143 |
| Dec 13, 2023 | 50.67 | 50.96 | 49.97 | 50.81 | 49.65 | 4,212 |
| Dec 12, 2023 | 51.05 | 51.09 | 49.83 | 50.49 | 49.34 | 4,408,551 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.