Frankfurt - Delayed Quote EUR

Bristol-Myers Squibb Company (BRM.F)

Compare
54.23
-0.66
(-1.20%)
At close: January 10 at 4:16:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 54.71 54.75 54.23 54.23 54.23 73
Jan 9, 2025 54.89 54.89 54.89 54.89 54.89 -
Jan 8, 2025 55.13 55.50 54.81 54.81 54.81 130
Jan 7, 2025 54.90 55.10 54.90 55.10 55.10 160
Jan 6, 2025 54.75 54.75 53.86 54.50 54.50 425
Jan 3, 2025 0.62 Dividend
Jan 3, 2025 54.89 55.07 54.87 54.87 54.87 50
Jan 2, 2025 54.51 55.26 54.51 55.19 54.57 346
Dec 30, 2024 55.07 55.07 54.85 54.85 54.23 100
Dec 27, 2024 55.45 55.60 55.17 55.17 54.55 135
Dec 23, 2024 54.78 55.34 54.78 55.16 54.54 175
Dec 20, 2024 54.07 54.07 54.07 54.07 53.46 66
Dec 19, 2024 54.92 54.92 54.29 54.29 53.68 1,038
Dec 18, 2024 54.77 55.34 54.77 55.34 54.72 465
Dec 17, 2024 53.08 53.08 53.08 53.08 52.48 -
Dec 16, 2024 52.94 53.00 52.77 53.00 52.40 550
Dec 13, 2024 53.76 53.79 52.83 52.92 52.33 4,839
Dec 12, 2024 53.96 53.96 53.45 53.64 53.04 1,023
Dec 11, 2024 55.40 55.40 54.70 54.70 54.09 1,120
Dec 10, 2024 55.67 55.67 55.10 55.10 54.48 50
Dec 9, 2024 56.80 56.80 55.71 55.71 55.08 81
Dec 6, 2024 55.39 56.00 55.39 55.88 55.25 140
Dec 5, 2024 55.38 55.99 55.35 55.53 54.91 42
Dec 4, 2024 55.75 56.00 54.92 54.92 54.30 116
Dec 3, 2024 56.95 57.40 56.65 56.75 56.11 1,205
Dec 2, 2024 55.95 56.39 55.95 56.39 55.76 200
Nov 29, 2024 55.81 55.98 55.81 55.98 55.35 -
Nov 28, 2024 56.12 56.23 56.12 56.23 55.60 27
Nov 27, 2024 55.85 56.01 55.65 55.87 55.24 245
Nov 26, 2024 55.86 55.86 55.68 55.68 55.05 -
Nov 25, 2024 56.00 56.66 56.00 56.30 55.67 999
Nov 22, 2024 55.40 56.07 55.40 56.07 55.44 45
Nov 21, 2024 55.20 55.34 54.90 54.96 54.34 268
Nov 20, 2024 54.99 55.24 54.99 55.24 54.62 -
Nov 19, 2024 53.80 54.14 53.80 54.14 53.53 625
Nov 18, 2024 53.00 53.67 52.55 53.67 53.07 531
Nov 15, 2024 54.96 55.19 54.00 54.00 53.39 600
Nov 14, 2024 55.18 55.60 55.18 55.60 54.98 262
Nov 13, 2024 55.39 55.52 55.10 55.48 54.86 4,588
Nov 12, 2024 56.10 56.85 55.42 55.90 55.27 925
Nov 11, 2024 51.00 58.51 50.01 56.29 55.66 2,562
Nov 8, 2024 50.61 50.61 50.26 50.48 49.91 28
Nov 7, 2024 51.22 51.45 50.65 50.65 50.08 1,435
Nov 6, 2024 51.71 52.88 51.42 52.18 51.59 2,386
Nov 5, 2024 50.70 50.70 50.50 50.50 49.93 272
Nov 4, 2024 49.74 50.86 49.63 50.70 50.13 2,503
Nov 1, 2024 50.87 51.26 50.29 50.67 50.10 700
Oct 31, 2024 48.17 51.00 48.17 51.00 50.43 500
Oct 30, 2024 48.20 48.40 48.20 48.30 47.76 431
Oct 29, 2024 48.60 48.76 48.56 48.76 48.21 1,460
Oct 28, 2024 47.90 48.58 47.90 48.58 48.04 21
Oct 25, 2024 48.70 48.90 48.10 48.22 47.68 912
Oct 24, 2024 49.38 49.38 48.80 48.80 48.25 200
Oct 23, 2024 49.00 49.00 48.62 48.62 48.07 119
Oct 22, 2024 48.24 48.27 48.19 48.27 47.73 106
Oct 21, 2024 48.50 48.96 48.50 48.58 48.04 200
Oct 18, 2024 48.88 48.92 48.36 48.78 48.23 560
Oct 17, 2024 49.01 49.04 48.81 48.81 48.26 4,925
Oct 16, 2024 48.38 48.59 48.08 48.54 47.99 390
Oct 15, 2024 48.24 48.87 47.50 48.87 48.32 682
Oct 14, 2024 48.30 48.30 47.71 48.03 47.49 754
Oct 11, 2024 47.78 47.85 47.78 47.85 47.31 -
Oct 10, 2024 48.06 48.49 48.06 48.49 47.95 -
Oct 9, 2024 47.62 48.20 47.03 48.00 47.46 1,655
Oct 8, 2024 48.53 48.87 48.31 48.34 47.80 46
Oct 7, 2024 48.90 49.40 48.90 48.94 48.39 184
Oct 4, 2024 0.60 Dividend
Oct 4, 2024 48.72 49.06 48.54 48.80 48.25 160
Oct 3, 2024 48.53 48.95 48.53 48.95 47.81 123
Oct 2, 2024 47.72 48.30 47.72 48.30 47.17 355
Oct 1, 2024 46.51 47.74 46.51 47.74 46.63 451
Sep 30, 2024 45.60 46.65 45.58 46.65 45.57 2,087
Sep 27, 2024 46.24 47.50 45.50 45.50 44.44 3,475
Sep 26, 2024 44.87 45.39 44.65 45.06 44.00 1,169
Sep 25, 2024 45.19 45.62 44.08 44.08 43.06 373
Sep 24, 2024 45.01 45.63 44.68 45.63 44.56 611
Sep 23, 2024 44.25 44.63 44.25 44.63 43.59 600
Sep 20, 2024 43.81 44.27 43.81 44.13 43.10 396
Sep 19, 2024 44.77 45.09 44.17 44.17 43.13 50
Sep 18, 2024 44.44 44.44 44.15 44.15 43.12 1
Sep 17, 2024 44.81 45.15 44.02 44.02 42.99 253
Sep 16, 2024 44.12 44.72 44.12 44.72 43.67 635
Sep 13, 2024 43.65 44.31 43.65 44.31 43.28 375
Sep 12, 2024 44.03 44.49 43.35 43.35 42.34 735
Sep 11, 2024 44.51 44.51 43.92 44.35 43.31 430
Sep 10, 2024 43.81 44.69 43.64 44.69 43.65 105
Sep 9, 2024 44.10 44.28 43.70 43.95 42.92 125
Sep 6, 2024 44.54 44.69 44.40 44.40 43.36 200
Sep 5, 2024 44.89 44.89 44.63 44.63 43.58 100
Sep 4, 2024 45.77 45.77 44.80 44.80 43.75 543
Sep 3, 2024 45.28 45.79 45.04 45.79 44.72 1,493
Sep 2, 2024 44.97 45.70 44.97 45.70 44.63 936
Aug 30, 2024 44.91 45.10 44.91 45.10 44.05 45
Aug 29, 2024 44.23 44.82 43.90 44.82 43.77 2,892
Aug 28, 2024 43.11 44.26 43.11 44.01 42.99 177
Aug 27, 2024 43.10 43.10 43.00 43.00 42.00 -
Aug 26, 2024 42.91 43.06 42.91 43.05 42.04 100
Aug 23, 2024 42.87 43.33 42.72 42.72 41.73 200
Aug 22, 2024 43.34 43.34 42.54 42.78 41.78 150
Aug 21, 2024 44.01 44.59 43.79 43.79 42.77 2,300
Aug 20, 2024 44.51 44.51 44.37 44.37 43.33 1
Aug 19, 2024 45.00 45.00 44.50 44.50 43.46 504
Aug 16, 2024 44.81 45.12 44.71 45.04 43.99 32
Aug 15, 2024 44.10 44.60 44.10 44.60 43.56 1,360
Aug 14, 2024 44.56 45.16 44.49 44.49 43.45 424
Aug 13, 2024 43.03 44.16 42.90 43.91 42.88 123
Aug 12, 2024 42.66 43.08 42.66 42.74 41.74 250
Aug 9, 2024 42.74 43.38 42.74 43.13 42.12 167
Aug 8, 2024 42.40 43.09 42.40 42.86 41.86 431
Aug 7, 2024 43.33 44.24 42.87 42.87 41.87 1,102
Aug 6, 2024 43.92 44.12 43.36 43.36 42.35 363
Aug 5, 2024 43.90 43.97 43.33 43.73 42.71 793
Aug 2, 2024 44.03 44.47 44.03 44.47 43.43 194
Aug 1, 2024 43.70 44.42 43.70 44.42 43.39 1,100
Jul 31, 2024 45.18 45.80 44.79 44.94 43.90 2,406
Jul 30, 2024 45.30 45.32 44.28 44.78 43.73 975
Jul 29, 2024 46.70 46.97 45.65 46.97 45.87 5,528
Jul 26, 2024 41.74 45.83 41.74 45.83 44.75 1,164
Jul 25, 2024 41.33 41.89 41.04 41.86 40.88 750
Jul 24, 2024 39.38 40.84 39.38 40.84 39.89 3,690
Jul 23, 2024 39.51 39.51 38.69 38.79 37.89 130
Jul 22, 2024 38.80 39.51 38.76 39.51 38.58 319
Jul 19, 2024 38.94 39.40 38.58 38.63 37.73 444
Jul 18, 2024 39.60 39.76 39.38 39.40 38.48 532
Jul 17, 2024 37.68 38.71 37.42 38.65 37.74 1,473
Jul 16, 2024 36.88 37.85 36.88 37.85 36.97 105
Jul 15, 2024 37.33 37.48 36.69 36.90 36.04 468
Jul 12, 2024 37.55 37.75 37.31 37.31 36.43 445
Jul 11, 2024 37.83 38.33 37.76 37.88 37.00 1,630
Jul 10, 2024 37.67 37.88 37.55 37.74 36.86 370
Jul 9, 2024 36.90 37.28 36.90 37.28 36.41 800
Jul 8, 2024 36.51 37.00 36.46 37.00 36.14 978
Jul 5, 2024 0.60 Dividend
Jul 5, 2024 37.26 37.26 36.54 36.54 35.69 1,120
Jul 4, 2024 37.03 37.81 37.03 37.72 36.26 355
Jul 3, 2024 37.56 37.87 37.44 37.44 35.98 450
Jul 2, 2024 38.35 39.01 37.97 37.97 36.49 633
Jul 1, 2024 38.80 39.20 38.63 38.63 37.13 6,003
Jun 28, 2024 38.84 39.18 38.84 39.18 37.66 225
Jun 27, 2024 39.57 39.57 38.99 38.99 37.47 25
Jun 26, 2024 39.54 39.65 39.54 39.65 38.11 610
Jun 25, 2024 39.29 39.67 39.08 39.45 37.92 526
Jun 24, 2024 39.18 39.38 39.18 39.38 37.84 300
Jun 21, 2024 38.60 39.00 38.13 38.93 37.42 652
Jun 20, 2024 38.06 38.33 37.70 38.20 36.71 909
Jun 19, 2024 37.96 38.17 37.96 38.17 36.68 100
Jun 18, 2024 38.22 38.46 37.98 37.98 36.50 479
Jun 17, 2024 38.42 38.79 38.10 38.30 36.81 788
Jun 14, 2024 38.49 39.15 38.26 38.95 37.44 1,041
Jun 13, 2024 39.26 39.58 38.50 38.50 37.00 365
Jun 12, 2024 40.06 40.47 39.03 39.56 38.03 1,585
Jun 11, 2024 39.49 40.01 39.49 39.71 38.16 301
Jun 10, 2024 38.54 39.05 38.46 39.05 37.53 180
Jun 7, 2024 37.63 37.63 37.63 37.63 36.17 -
Jun 6, 2024 37.89 38.13 37.59 37.70 36.23 1,530
Jun 5, 2024 38.53 38.80 38.00 38.00 36.52 1,100
Jun 4, 2024 38.52 38.94 38.50 38.54 37.04 1,934
Jun 3, 2024 38.50 38.90 37.81 38.30 36.81 3,368
May 31, 2024 37.40 37.97 36.94 37.97 36.49 2,217
May 30, 2024 37.38 37.78 36.94 36.94 35.50 1,583
May 29, 2024 37.11 37.49 37.00 37.49 36.03 383
May 28, 2024 38.36 38.38 37.31 37.31 35.85 798
May 27, 2024 38.50 38.50 37.90 38.25 36.76 4,342
May 24, 2024 38.62 39.20 37.95 37.95 36.47 4,811
May 23, 2024 39.21 39.57 38.32 38.32 36.83 3,238
May 22, 2024 39.15 39.50 38.97 39.20 37.68 1,238
May 21, 2024 40.01 40.17 39.05 39.11 37.59 3,401
May 20, 2024 41.00 41.00 40.36 40.36 38.79 660
May 17, 2024 40.66 41.17 40.20 40.38 38.80 1,926
May 16, 2024 41.19 41.51 40.19 40.53 38.95 1,398
May 15, 2024 41.26 41.72 41.00 41.00 39.41 1,781
May 14, 2024 41.78 41.99 41.44 41.66 40.04 455
May 13, 2024 41.60 41.94 41.05 41.61 39.99 844
May 10, 2024 41.76 41.76 41.38 41.61 39.99 452
May 9, 2024 40.60 40.95 40.50 40.50 38.93 522
May 8, 2024 40.70 41.32 40.70 40.92 39.33 403
May 7, 2024 40.81 40.90 40.69 40.90 39.30 2,380
May 6, 2024 41.06 41.28 40.70 40.92 39.33 1,466
May 3, 2024 40.79 41.04 40.57 40.73 39.15 654
May 2, 2024 41.60 41.76 40.65 40.90 39.31 1,372
Apr 30, 2024 41.81 42.03 41.13 41.93 40.30 1,443
Apr 29, 2024 41.85 42.25 41.70 42.03 40.40 2,443
Apr 26, 2024 42.20 42.37 41.67 41.99 40.36 3,493
Apr 25, 2024 45.80 45.80 41.54 41.70 40.08 5,681
Apr 24, 2024 45.77 45.77 45.50 45.50 43.73 195
Apr 23, 2024 46.35 46.37 46.03 46.26 44.46 874
Apr 22, 2024 45.95 46.31 45.90 46.31 44.51 672
Apr 19, 2024 45.07 45.62 44.89 45.21 43.45 958
Apr 18, 2024 44.93 45.20 44.85 45.20 43.44 1,740
Apr 17, 2024 45.50 45.50 44.80 44.99 43.25 908
Apr 16, 2024 46.10 46.10 45.30 45.40 43.63 1,332
Apr 15, 2024 46.00 46.00 45.49 45.85 44.07 1,058
Apr 12, 2024 46.25 46.40 45.96 45.96 44.17 1,240
Apr 11, 2024 46.90 47.12 45.99 45.99 44.20 1,504
Apr 10, 2024 47.44 47.71 46.97 46.97 45.14 374
Apr 9, 2024 46.97 47.21 46.97 47.00 45.17 21
Apr 8, 2024 47.90 47.90 47.03 47.03 45.21 345
Apr 5, 2024 47.44 47.47 47.07 47.47 45.63 450
Apr 4, 2024 0.60 Dividend
Apr 4, 2024 47.88 48.03 47.50 47.50 45.65 1,041
Apr 3, 2024 48.90 49.00 48.28 48.50 46.04 537
Apr 2, 2024 49.72 49.78 49.12 49.12 46.63 1,091
Mar 28, 2024 49.15 50.00 49.15 50.00 47.46 708
Mar 27, 2024 48.80 49.15 48.80 49.10 46.61 608
Mar 26, 2024 48.15 48.80 47.90 48.80 46.32 245
Mar 25, 2024 48.00 48.55 48.00 48.20 45.75 516
Mar 22, 2024 47.60 48.50 47.60 48.50 46.04 1,468
Mar 21, 2024 47.75 47.85 47.45 47.45 45.04 1,046
Mar 20, 2024 47.75 48.00 47.70 48.00 45.56 625
Mar 19, 2024 47.30 48.05 47.30 47.80 45.37 245
Mar 18, 2024 47.70 48.45 47.70 48.00 45.56 889
Mar 15, 2024 48.20 48.65 47.80 47.80 45.37 223
Mar 14, 2024 48.00 48.55 47.75 48.00 45.56 1,917
Mar 13, 2024 49.70 50.00 48.65 48.65 46.18 537
Mar 12, 2024 49.70 49.95 49.35 49.80 47.27 822
Mar 11, 2024 49.30 49.95 49.30 49.95 47.41 526
Mar 8, 2024 48.60 49.10 48.60 49.10 46.61 1,390
Mar 7, 2024 48.85 49.35 48.65 48.95 46.46 2,610
Mar 6, 2024 47.60 48.95 47.60 48.95 46.46 670
Mar 5, 2024 46.80 47.45 46.80 46.95 44.57 830
Mar 4, 2024 47.20 48.00 46.65 46.70 44.33 2,932
Mar 1, 2024 46.85 47.20 46.70 47.00 44.61 1,013
Feb 29, 2024 46.90 46.90 46.40 46.80 44.42 10
Feb 28, 2024 46.50 46.65 46.45 46.65 44.28 325
Feb 27, 2024 47.00 47.00 46.25 46.60 44.23 134
Feb 26, 2024 47.95 47.95 47.00 47.15 44.76 218
Feb 23, 2024 47.30 47.95 47.30 47.95 45.52 480
Feb 22, 2024 46.80 47.00 46.80 47.00 44.61 800
Feb 21, 2024 46.00 46.50 46.00 46.50 44.14 50
Feb 20, 2024 46.05 46.60 46.00 46.55 44.19 123
Feb 19, 2024 46.10 46.30 45.95 46.25 43.90 299
Feb 16, 2024 45.90 46.15 45.70 45.85 43.52 740
Feb 15, 2024 45.80 45.90 45.10 45.70 43.38 1,078
Feb 14, 2024 45.65 45.80 45.65 45.80 43.47 65
Feb 13, 2024 46.10 46.35 45.05 45.05 42.76 353
Feb 12, 2024 46.40 46.65 46.15 46.30 43.95 535
Feb 9, 2024 45.25 45.90 45.00 45.90 43.57 1,450
Feb 8, 2024 45.20 45.65 44.80 44.80 42.53 1,529
Feb 7, 2024 46.20 46.20 45.00 45.00 42.72 280
Feb 6, 2024 44.60 46.60 44.35 46.60 44.23 1,191
Feb 5, 2024 45.50 45.60 44.60 44.60 42.34 336
Feb 2, 2024 44.90 45.55 44.70 45.30 43.00 227
Feb 1, 2024 45.35 45.50 44.50 44.80 42.53 790
Jan 31, 2024 45.10 46.00 45.10 46.00 43.66 649
Jan 30, 2024 46.10 46.10 45.60 45.70 43.38 60
Jan 29, 2024 45.80 46.00 45.75 45.75 43.43 95
Jan 26, 2024 45.65 46.00 45.60 45.85 43.52 148
Jan 25, 2024 46.15 46.15 46.15 46.15 43.81 -
Jan 24, 2024 46.05 46.50 46.00 46.50 44.14 130
Jan 23, 2024 45.35 45.90 45.35 45.85 43.52 1,145
Jan 22, 2024 46.05 46.35 45.65 45.70 43.38 280
Jan 19, 2024 45.95 46.50 45.55 46.20 43.85 1,454
Jan 18, 2024 45.75 46.20 45.00 45.00 42.72 50
Jan 17, 2024 45.90 46.30 45.00 45.35 43.05 766
Jan 16, 2024 45.80 46.40 45.80 45.90 43.57 320
Jan 15, 2024 46.05 46.30 46.00 46.20 43.85 670
Jan 12, 2024 45.80 46.20 45.60 45.95 43.62 253
Jan 11, 2024 46.15 46.35 45.70 45.85 43.52 128
Jan 10, 2024 46.80 47.30 46.35 46.35 44.00 387

Related Tickers

JNJ.CL Johnson & Johnson
619,740.00
+1.21%
 
0R34.IL Johnson & Johnson
143.00
+0.49%
 
LILY34.SA Eli Lilly and Company
162.20
+1.99%
 
GRF.MC Grifols, S.A.
9.06
-0.57%
 
NOV.DE Novo Nordisk A/S
84.60
-0.31%
 
NONOF Novo Nordisk A/S
85.80
0.00%
 
SNY Sanofi
48.73
-1.02%
 
MRK Merck & Co., Inc.
99.25
-0.60%
 
AZN AstraZeneca PLC
67.01
+0.65%
 
PFE Pfizer Inc.
26.72
-0.52%