Bristol-Myers Squibb Company (BRM.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 10:00AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 39.62 | 39.62 | 39.01 | 39.01 | 39.01 | 1,608 |
| Jun 28, 2024 | 39.30 | 39.60 | 38.72 | 39.29 | 39.29 | 3,002 |
| Jun 27, 2024 | 39.85 | 39.92 | 39.16 | 39.33 | 39.33 | 14,327 |
| Jun 26, 2024 | 39.38 | 40.08 | 39.38 | 39.85 | 39.85 | 4,645 |
| Jun 25, 2024 | 39.32 | 39.47 | 39.10 | 39.46 | 39.46 | 1,282 |
| Jun 24, 2024 | 39.23 | 39.51 | 39.01 | 39.17 | 39.17 | 4,312 |
| Jun 21, 2024 | 38.24 | 39.12 | 38.10 | 38.62 | 38.62 | 3,435 |
| Jun 20, 2024 | 38.10 | 38.15 | 37.00 | 38.03 | 38.03 | 7,695 |
| Jun 19, 2024 | 37.91 | 38.38 | 37.90 | 38.26 | 38.26 | 1,600 |
| Jun 18, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Jun 17, 2024 | 38.84 | 38.84 | 37.94 | 38.15 | 38.15 | 2,560 |
| Jun 14, 2024 | 38.52 | 39.08 | 38.33 | 39.02 | 39.02 | 5,569 |
| Jun 13, 2024 | 39.19 | 39.47 | 38.35 | 38.35 | 38.35 | 2,905 |
| Jun 12, 2024 | 40.07 | 40.19 | 39.08 | 39.31 | 39.31 | 5,794 |
| Jun 11, 2024 | 39.64 | 39.83 | 39.09 | 39.40 | 39.40 | 5,763 |
| Jun 10, 2024 | 38.46 | 39.18 | 38.46 | 38.78 | 38.78 | 4,823 |
| Jun 07, 2024 | 37.69 | 38.40 | 37.65 | 38.38 | 38.38 | 4,091 |
| Jun 06, 2024 | 37.99 | 38.01 | 37.50 | 37.81 | 37.81 | 1,627 |
| Jun 05, 2024 | 38.47 | 38.72 | 37.76 | 37.88 | 37.88 | 4,445 |
| Jun 04, 2024 | 38.46 | 38.79 | 38.26 | 38.37 | 38.37 | 5,004 |
| Jun 03, 2024 | 38.06 | 38.97 | 37.85 | 38.46 | 38.46 | 7,262 |
| May 31, 2024 | 37.55 | 37.78 | 37.00 | 37.56 | 37.56 | 2,457 |
| May 30, 2024 | 37.53 | 37.53 | 36.90 | 37.36 | 37.36 | 4,816 |
| May 29, 2024 | 37.33 | 37.58 | 36.93 | 37.58 | 37.58 | 3,834 |
| May 28, 2024 | 38.12 | 38.20 | 37.57 | 37.67 | 37.67 | 10,024 |
| May 27, 2024 | 38.56 | 38.58 | 38.06 | 38.36 | 38.36 | 4,516 |
| May 24, 2024 | 38.51 | 38.96 | 37.95 | 38.14 | 38.14 | 18,420 |
| May 23, 2024 | 39.24 | 39.63 | 38.35 | 38.67 | 38.67 | 9,398 |
| May 22, 2024 | 39.00 | 39.62 | 38.83 | 39.35 | 39.35 | 14,669 |
| May 21, 2024 | 40.19 | 40.26 | 39.40 | 39.46 | 39.46 | 6,727 |
| May 20, 2024 | 40.66 | 40.82 | 40.30 | 40.42 | 40.42 | 6,279 |
| May 17, 2024 | 40.81 | 40.91 | 40.28 | 40.29 | 40.29 | 8,007 |
| May 16, 2024 | 41.19 | 41.63 | 40.24 | 40.24 | 40.24 | 8,061 |
| May 15, 2024 | 41.40 | 41.74 | 41.17 | 41.17 | 41.17 | 4,111 |
| May 14, 2024 | 41.81 | 42.22 | 41.29 | 41.29 | 41.29 | 3,194 |
| May 13, 2024 | 41.33 | 41.85 | 41.04 | 41.85 | 41.85 | 2,218 |
| May 10, 2024 | 41.38 | 41.61 | 41.14 | 41.33 | 41.33 | 4,562 |
| May 09, 2024 | 40.70 | 40.96 | 40.50 | 40.70 | 40.70 | 3,285 |
| May 08, 2024 | 41.00 | 41.13 | 40.74 | 40.74 | 40.74 | 2,187 |
| May 07, 2024 | 40.87 | 40.95 | 40.68 | 40.94 | 40.94 | 3,787 |
| May 06, 2024 | 40.76 | 41.26 | 40.76 | 40.82 | 40.82 | 4,081 |
| May 03, 2024 | 40.83 | 41.12 | 40.64 | 40.74 | 40.74 | 6,795 |
| May 02, 2024 | 41.50 | 41.97 | 40.72 | 41.06 | 41.06 | 4,510 |
| Apr 30, 2024 | 41.90 | 41.94 | 41.12 | 41.76 | 41.76 | 15,383 |
| Apr 29, 2024 | 41.90 | 42.23 | 41.79 | 41.79 | 41.79 | 4,988 |
| Apr 26, 2024 | 42.06 | 42.42 | 41.56 | 42.33 | 42.33 | 6,585 |
| Apr 25, 2024 | 45.60 | 46.06 | 41.74 | 42.04 | 42.04 | 8,156 |
| Apr 24, 2024 | 46.21 | 46.43 | 45.50 | 45.59 | 45.59 | 3,961 |
| Apr 23, 2024 | 46.28 | 46.53 | 45.97 | 46.16 | 46.16 | 3,914 |
| Apr 22, 2024 | 46.16 | 46.46 | 45.91 | 46.38 | 46.38 | 3,612 |
| Apr 19, 2024 | 45.02 | 45.62 | 44.89 | 45.46 | 45.46 | 3,637 |
| Apr 18, 2024 | 44.75 | 45.28 | 44.72 | 45.10 | 45.10 | 3,240 |
| Apr 17, 2024 | 45.35 | 45.83 | 44.86 | 44.86 | 44.86 | 1,569 |
| Apr 16, 2024 | 45.76 | 45.90 | 45.49 | 45.58 | 45.58 | 3,779 |
| Apr 15, 2024 | 45.40 | 46.10 | 45.29 | 46.10 | 46.10 | 3,034 |
| Apr 12, 2024 | 46.10 | 46.62 | 45.78 | 45.78 | 45.78 | 3,300 |
| Apr 11, 2024 | 46.95 | 47.21 | 46.08 | 46.26 | 46.26 | 2,951 |
| Apr 10, 2024 | 47.55 | 47.69 | 47.11 | 47.22 | 47.22 | 2,183 |
| Apr 09, 2024 | 47.17 | 47.48 | 46.94 | 47.41 | 47.41 | 1,628 |
| Apr 08, 2024 | 47.48 | 47.69 | 46.90 | 47.17 | 47.17 | 2,996 |
| Apr 05, 2024 | 47.47 | 47.73 | 47.21 | 47.29 | 47.29 | 2,512 |
| Apr 04, 2024 | 48.15 | 48.15 | 47.63 | 47.64 | 47.64 | 2,766 |
| Apr 04, 2024 | 0.6 Dividend | |||||
| Apr 03, 2024 | 49.40 | 49.40 | 48.13 | 48.13 | 47.53 | 4,240 |
| Apr 02, 2024 | 49.69 | 49.85 | 48.95 | 49.03 | 48.42 | 4,696 |
| Mar 28, 2024 | 49.60 | 50.20 | 49.20 | 50.10 | 49.48 | 2,929 |
| Mar 27, 2024 | 48.85 | 49.20 | 48.85 | 49.00 | 48.39 | 2,204 |
| Mar 26, 2024 | 48.30 | 48.45 | 48.05 | 48.40 | 47.80 | 763 |
| Mar 25, 2024 | 48.30 | 48.45 | 48.00 | 48.25 | 47.65 | 593 |
| Mar 22, 2024 | 47.75 | 48.55 | 47.70 | 48.55 | 47.94 | 997 |
| Mar 21, 2024 | 47.60 | 48.00 | 47.60 | 47.60 | 47.01 | 1,368 |
| Mar 20, 2024 | 47.70 | 47.95 | 47.35 | 47.65 | 47.06 | 1,437 |
| Mar 19, 2024 | 47.95 | 47.95 | 47.60 | 47.65 | 47.06 | 895 |
| Mar 18, 2024 | 48.70 | 48.70 | 47.35 | 47.70 | 47.11 | 1,173 |
| Mar 15, 2024 | 48.75 | 48.75 | 48.10 | 48.40 | 47.80 | 2,376 |
| Mar 14, 2024 | 48.40 | 48.55 | 47.75 | 47.85 | 47.25 | 3,592 |
| Mar 13, 2024 | 49.85 | 50.10 | 49.50 | 49.65 | 49.03 | 3,080 |
| Mar 12, 2024 | 49.80 | 50.00 | 49.65 | 49.70 | 49.08 | 1,343 |
| Mar 11, 2024 | 49.30 | 49.90 | 49.25 | 49.75 | 49.13 | 1,713 |
| Mar 08, 2024 | 48.85 | 49.05 | 48.65 | 49.05 | 48.44 | 2,020 |
| Mar 07, 2024 | 49.10 | 49.15 | 48.65 | 48.80 | 48.19 | 1,649 |
| Mar 06, 2024 | 47.60 | 49.00 | 47.60 | 48.95 | 48.34 | 1,596 |
| Mar 05, 2024 | 47.15 | 47.85 | 47.00 | 47.85 | 47.25 | 1,473 |
| Mar 04, 2024 | 47.00 | 48.00 | 47.00 | 47.50 | 46.91 | 1,443 |
| Mar 01, 2024 | 47.25 | 47.25 | 46.70 | 46.70 | 46.12 | 1,899 |
| Feb 29, 2024 | 46.85 | 47.10 | 46.45 | 46.60 | 46.02 | 1,167 |
| Feb 28, 2024 | 46.50 | 46.85 | 46.50 | 46.65 | 46.07 | 593 |
| Feb 27, 2024 | 46.90 | 46.90 | 46.40 | 46.40 | 45.82 | 613 |
| Feb 26, 2024 | 47.65 | 47.90 | 47.05 | 47.15 | 46.56 | 854 |
| Feb 23, 2024 | 47.45 | 47.85 | 46.90 | 47.80 | 47.20 | 1,471 |
| Feb 22, 2024 | 46.85 | 47.00 | 46.60 | 46.80 | 46.22 | 796 |
| Feb 21, 2024 | 46.20 | 46.30 | 45.95 | 46.15 | 45.57 | 1,087 |
| Feb 20, 2024 | 46.35 | 46.45 | 46.15 | 46.35 | 45.77 | 728 |
| Feb 19, 2024 | 46.45 | 46.45 | 46.15 | 46.30 | 45.72 | 180 |
| Feb 16, 2024 | 45.95 | 46.30 | 45.85 | 46.30 | 45.72 | 1,917 |
| Feb 15, 2024 | 45.60 | 46.50 | 45.45 | 46.20 | 45.62 | 1,783 |
| Feb 14, 2024 | 45.75 | 45.75 | 45.40 | 45.55 | 44.98 | 3,425 |
| Feb 13, 2024 | 46.25 | 46.30 | 46.15 | 46.30 | 45.72 | 312 |
| Feb 12, 2024 | 46.25 | 46.45 | 45.75 | 46.00 | 45.43 | 2,147 |
| Feb 09, 2024 | 45.25 | 45.50 | 45.00 | 45.50 | 44.93 | 687 |
| *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.