Frankfurt - Delayed Quote EUR

Bristol-Myers Squibb Company (BRM.F)

42.57

-0.22

(-0.53%)

As of 11:47:48 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	42.49	42.57	42.49	42.57	42.57	50
Apr 23, 2025	42.70	42.79	41.98	42.79	42.79	1,477
Apr 22, 2025	42.71	43.50	42.50	43.50	43.50	731
Apr 17, 2025	43.69	43.69	43.30	43.30	43.30	148
Apr 16, 2025	43.80	43.80	43.62	43.62	43.62	500
Apr 15, 2025	45.25	45.25	44.17	44.29	44.29	169
Apr 14, 2025	44.80	45.28	44.35	45.28	45.28	204
Apr 11, 2025	45.06	45.06	43.42	44.76	44.76	746
Apr 10, 2025	48.80	49.50	44.49	45.38	45.38	725
Apr 9, 2025	47.85	47.85	45.72	47.80	47.80	125
Apr 8, 2025	50.50	50.92	48.88	48.88	48.88	145
Apr 7, 2025	48.20	49.83	47.90	49.83	49.83	367
Apr 4, 2025	0.544484 Dividend
Apr 4, 2025	51.34	51.52	50.05	50.42	50.42	1,827
Apr 3, 2025	52.70	53.61	52.70	53.61	52.99	1,317
Apr 2, 2025	55.05	55.05	54.85	54.85	54.22	-
Apr 1, 2025	56.26	56.56	55.32	55.67	55.03	14
Mar 31, 2025	54.80	56.19	54.80	56.19	55.54	330
Mar 28, 2025	54.33	54.57	54.33	54.37	53.74	300
Mar 27, 2025	54.88	55.01	54.88	55.01	54.37	-
Mar 26, 2025	54.77	54.77	54.43	54.49	53.86	25
Mar 25, 2025	56.36	56.51	56.36	56.51	55.86	-
Mar 24, 2025	56.68	56.68	55.81	56.50	55.85	2,202
Mar 21, 2025	55.50	56.00	55.50	56.00	55.35	200
Mar 20, 2025	55.28	55.96	55.01	55.10	54.46	328
Mar 19, 2025	54.76	54.76	54.76	54.76	54.13	-
Mar 18, 2025	54.71	55.00	54.69	54.69	54.06	110
Mar 17, 2025	53.98	55.00	53.80	55.00	54.36	680
Mar 14, 2025	55.75	55.75	54.41	54.64	54.01	50
Mar 13, 2025	54.75	55.63	54.75	55.63	54.99	-
Mar 12, 2025	56.37	56.37	54.85	55.39	54.75	250
Mar 11, 2025	57.81	57.81	56.33	56.33	55.68	297
Mar 10, 2025	56.80	58.00	56.80	58.00	57.33	1,115
Mar 7, 2025	55.49	57.90	55.00	57.54	56.87	276
Mar 6, 2025	55.08	55.08	55.08	55.08	54.44	-
Mar 5, 2025	55.89	55.89	55.69	55.80	55.15	30
Mar 4, 2025	56.69	57.16	56.69	56.70	56.04	181
Mar 3, 2025	57.00	57.01	56.42	57.01	56.35	461
Feb 28, 2025	56.37	56.71	55.92	55.92	55.27	2,097
Feb 27, 2025	54.81	56.40	54.32	56.40	55.75	152
Feb 26, 2025	55.50	55.50	55.14	55.14	54.50	-
Feb 25, 2025	54.83	56.52	54.83	56.50	55.85	562
Feb 24, 2025	53.27	54.87	53.27	54.87	54.24	132
Feb 21, 2025	53.20	53.20	52.55	52.98	52.37	53
Feb 20, 2025	52.30	53.12	52.30	52.77	52.16	172
Feb 19, 2025	52.18	52.25	52.04	52.25	51.65	930
Feb 18, 2025	50.70	51.92	50.70	51.92	51.32	271
Feb 17, 2025	51.40	51.40	50.44	50.44	49.86	1,719
Feb 14, 2025	52.98	53.30	52.57	52.70	52.09	338
Feb 13, 2025	53.92	54.50	53.51	53.75	53.13	189
Feb 12, 2025	53.89	54.29	53.89	54.29	53.66	5
Feb 11, 2025	53.40	54.41	53.40	54.41	53.78	318
Feb 10, 2025	55.60	55.60	52.89	52.89	52.28	251
Feb 7, 2025	55.21	55.85	54.52	54.65	54.02	134
Feb 6, 2025	57.43	57.43	54.81	55.64	55.00	133
Feb 5, 2025	56.81	57.37	56.81	57.37	56.71	310
Feb 4, 2025	58.06	58.18	56.85	57.27	56.61	1,345
Feb 3, 2025	56.53	58.50	56.53	58.31	57.64	235
Jan 31, 2025	56.83	57.40	56.83	57.40	56.74	600
Jan 30, 2025	56.71	56.71	56.30	56.57	55.92	200
Jan 29, 2025	56.20	57.23	56.20	57.23	56.57	-
Jan 28, 2025	57.30	57.86	56.71	56.71	56.05	136
Jan 27, 2025	56.15	57.95	56.15	57.95	57.28	620
Jan 24, 2025	56.35	57.22	56.30	57.22	56.56	177
Jan 23, 2025	54.60	55.90	54.60	55.90	55.25	350
Jan 22, 2025	54.60	55.00	54.00	55.00	54.36	325
Jan 21, 2025	54.18	55.15	54.18	54.91	54.27	639
Jan 20, 2025	54.76	54.76	54.39	54.39	53.76	415
Jan 17, 2025	54.82	54.82	54.21	54.72	54.09	1,139
Jan 16, 2025	54.41	54.41	53.48	53.48	52.86	57
Jan 15, 2025	53.96	54.62	53.96	54.62	53.99	5
Jan 14, 2025	53.93	54.29	53.90	53.90	53.28	800
Jan 13, 2025	54.39	54.39	53.79	54.24	53.61	390
Jan 10, 2025	54.71	54.75	54.23	54.23	53.60	73
Jan 9, 2025	54.89	54.89	54.89	54.89	54.26	-
Jan 8, 2025	55.13	55.50	54.81	54.81	54.18	130
Jan 7, 2025	54.90	55.10	54.90	55.10	54.46	160
Jan 6, 2025	54.75	54.75	53.86	54.50	53.87	425
Jan 3, 2025	0.544484 Dividend
Jan 3, 2025	54.89	55.07	54.87	54.87	54.24	50
Jan 2, 2025	54.51	55.26	54.51	55.19	53.94	346
Dec 30, 2024	55.07	55.07	54.85	54.85	53.61	100
Dec 27, 2024	55.45	55.60	55.17	55.17	53.92	135
Dec 23, 2024	54.78	55.34	54.78	55.16	53.91	175
Dec 20, 2024	54.07	54.07	54.07	54.07	52.84	66
Dec 19, 2024	54.92	54.92	54.29	54.29	53.06	1,038
Dec 18, 2024	54.77	55.34	54.77	55.34	54.09	465
Dec 17, 2024	53.08	53.08	53.08	53.08	51.88	-
Dec 16, 2024	52.94	53.00	52.77	53.00	51.80	550
Dec 13, 2024	53.76	53.79	52.83	52.92	51.72	4,839
Dec 12, 2024	53.96	53.96	53.45	53.64	52.42	1,023
Dec 11, 2024	55.40	55.40	54.70	54.70	53.46	1,120
Dec 10, 2024	55.67	55.67	55.10	55.10	53.85	50
Dec 9, 2024	56.80	56.80	55.71	55.71	54.45	81
Dec 6, 2024	55.39	56.00	55.39	55.88	54.61	140
Dec 5, 2024	55.38	55.99	55.35	55.53	54.27	42
Dec 4, 2024	55.75	56.00	54.92	54.92	53.68	116
Dec 3, 2024	56.95	57.40	56.65	56.75	55.46	1,205
Dec 2, 2024	55.95	56.39	55.95	56.39	55.11	200
Nov 29, 2024	55.81	55.98	55.81	55.98	54.71	-
Nov 28, 2024	56.12	56.23	56.12	56.23	54.96	27
Nov 27, 2024	55.85	56.01	55.65	55.87	54.60	245
Nov 26, 2024	55.86	55.86	55.68	55.68	54.42	-
Nov 25, 2024	56.00	56.66	56.00	56.30	55.02	999
Nov 22, 2024	55.40	56.07	55.40	56.07	54.80	45
Nov 21, 2024	55.20	55.34	54.90	54.96	53.71	268
Nov 20, 2024	54.99	55.24	54.99	55.24	53.99	-
Nov 19, 2024	53.80	54.14	53.80	54.14	52.91	625
Nov 18, 2024	53.00	53.67	52.55	53.67	52.45	531
Nov 15, 2024	54.96	55.19	54.00	54.00	52.78	600
Nov 14, 2024	55.18	55.60	55.18	55.60	54.34	262
Nov 13, 2024	55.39	55.52	55.10	55.48	54.22	4,588
Nov 12, 2024	56.10	56.85	55.42	55.90	54.63	925
Nov 11, 2024	51.00	58.51	50.01	56.29	55.01	2,562
Nov 8, 2024	50.61	50.61	50.26	50.48	49.34	28
Nov 7, 2024	51.22	51.45	50.65	50.65	49.50	1,435
Nov 6, 2024	51.71	52.88	51.42	52.18	51.00	2,386
Nov 5, 2024	50.70	50.70	50.50	50.50	49.36	272
Nov 4, 2024	49.74	50.86	49.63	50.70	49.55	2,503
Nov 1, 2024	50.87	51.26	50.29	50.67	49.52	700
Oct 31, 2024	48.17	51.00	48.17	51.00	49.84	500
Oct 30, 2024	48.20	48.40	48.20	48.30	47.21	431
Oct 29, 2024	48.60	48.76	48.56	48.76	47.65	1,460
Oct 28, 2024	47.90	48.58	47.90	48.58	47.48	21
Oct 25, 2024	48.70	48.90	48.10	48.22	47.13	912
Oct 24, 2024	49.38	49.38	48.80	48.80	47.69	200
Oct 23, 2024	49.00	49.00	48.62	48.62	47.52	119
Oct 22, 2024	48.24	48.27	48.19	48.27	47.18	106
Oct 21, 2024	48.50	48.96	48.50	48.58	47.48	200
Oct 18, 2024	48.88	48.92	48.36	48.78	47.67	560
Oct 17, 2024	49.01	49.04	48.81	48.81	47.70	4,925
Oct 16, 2024	48.38	48.59	48.08	48.54	47.44	390
Oct 15, 2024	48.24	48.87	47.50	48.87	47.76	682
Oct 14, 2024	48.30	48.30	47.71	48.03	46.94	754
Oct 11, 2024	47.78	47.85	47.78	47.85	46.76	-
Oct 10, 2024	48.06	48.49	48.06	48.49	47.39	-
Oct 9, 2024	47.62	48.20	47.03	48.00	46.91	1,655
Oct 8, 2024	48.53	48.87	48.31	48.34	47.24	46
Oct 7, 2024	48.90	49.40	48.90	48.94	47.83	184
Oct 4, 2024	0.52692 Dividend
Oct 4, 2024	48.72	49.06	48.54	48.80	47.69	160
Oct 3, 2024	48.53	48.95	48.53	48.95	47.25	123
Oct 2, 2024	47.72	48.30	47.72	48.30	46.63	355
Oct 1, 2024	46.51	47.74	46.51	47.74	46.09	451
Sep 30, 2024	45.60	46.65	45.58	46.65	45.04	2,087
Sep 27, 2024	46.24	47.50	45.50	45.50	43.92	3,475
Sep 26, 2024	44.87	45.39	44.65	45.06	43.49	1,169
Sep 25, 2024	45.19	45.62	44.08	44.08	42.56	373
Sep 24, 2024	45.01	45.63	44.68	45.63	44.04	611
Sep 23, 2024	44.25	44.63	44.25	44.63	43.08	600
Sep 20, 2024	43.81	44.27	43.81	44.13	42.60	396
Sep 19, 2024	44.77	45.09	44.17	44.17	42.63	50
Sep 18, 2024	44.44	44.44	44.15	44.15	42.62	1
Sep 17, 2024	44.81	45.15	44.02	44.02	42.49	253
Sep 16, 2024	44.12	44.72	44.12	44.72	43.17	635
Sep 13, 2024	43.65	44.31	43.65	44.31	42.77	375
Sep 12, 2024	44.03	44.49	43.35	43.35	41.85	735
Sep 11, 2024	44.51	44.51	43.92	44.35	42.81	430
Sep 10, 2024	43.81	44.69	43.64	44.69	43.14	105
Sep 9, 2024	44.10	44.28	43.70	43.95	42.43	125
Sep 6, 2024	44.54	44.69	44.40	44.40	42.86	200
Sep 5, 2024	44.89	44.89	44.63	44.63	43.08	100
Sep 4, 2024	45.77	45.77	44.80	44.80	43.25	543
Sep 3, 2024	45.28	45.79	45.04	45.79	44.20	1,493
Sep 2, 2024	44.97	45.70	44.97	45.70	44.12	936
Aug 30, 2024	44.91	45.10	44.91	45.10	43.54	45
Aug 29, 2024	44.23	44.82	43.90	44.82	43.27	2,892
Aug 28, 2024	43.11	44.26	43.11	44.01	42.49	177
Aug 27, 2024	43.10	43.10	43.00	43.00	41.51	-
Aug 26, 2024	42.91	43.06	42.91	43.05	41.56	100
Aug 23, 2024	42.87	43.33	42.72	42.72	41.24	200
Aug 22, 2024	43.34	43.34	42.54	42.78	41.29	150
Aug 21, 2024	44.01	44.59	43.79	43.79	42.28	2,300
Aug 20, 2024	44.51	44.51	44.37	44.37	42.83	1
Aug 19, 2024	45.00	45.00	44.50	44.50	42.96	504
Aug 16, 2024	44.81	45.12	44.71	45.04	43.48	32
Aug 15, 2024	44.10	44.60	44.10	44.60	43.06	1,360
Aug 14, 2024	44.56	45.16	44.49	44.49	42.94	424
Aug 13, 2024	43.03	44.16	42.90	43.91	42.39	123
Aug 12, 2024	42.66	43.08	42.66	42.74	41.26	250
Aug 9, 2024	42.74	43.38	42.74	43.13	41.64	167
Aug 8, 2024	42.40	43.09	42.40	42.86	41.37	431
Aug 7, 2024	43.33	44.24	42.87	42.87	41.38	1,102
Aug 6, 2024	43.92	44.12	43.36	43.36	41.86	363
Aug 5, 2024	43.90	43.97	43.33	43.73	42.21	793
Aug 2, 2024	44.03	44.47	44.03	44.47	42.93	194
Aug 1, 2024	43.70	44.42	43.70	44.42	42.89	1,100
Jul 31, 2024	45.18	45.80	44.79	44.94	43.39	2,406
Jul 30, 2024	45.30	45.32	44.28	44.78	43.22	975
Jul 29, 2024	46.70	46.97	45.65	46.97	45.34	5,528
Jul 26, 2024	41.74	45.83	41.74	45.83	44.24	1,164
Jul 25, 2024	41.33	41.89	41.04	41.86	40.41	750
Jul 24, 2024	39.38	40.84	39.38	40.84	39.42	3,690
Jul 23, 2024	39.51	39.51	38.69	38.79	37.45	130
Jul 22, 2024	38.80	39.51	38.76	39.51	38.14	319
Jul 19, 2024	38.94	39.40	38.58	38.63	37.30	444
Jul 18, 2024	39.60	39.76	39.38	39.40	38.03	532
Jul 17, 2024	37.68	38.71	37.42	38.65	37.31	1,473
Jul 16, 2024	36.88	37.85	36.88	37.85	36.54	105
Jul 15, 2024	37.33	37.48	36.69	36.90	35.62	468
Jul 12, 2024	37.55	37.75	37.31	37.31	36.01	445
Jul 11, 2024	37.83	38.33	37.76	37.88	36.57	1,630
Jul 10, 2024	37.67	37.88	37.55	37.74	36.43	370
Jul 9, 2024	36.90	37.28	36.90	37.28	35.99	800
Jul 8, 2024	36.51	37.00	36.46	37.00	35.72	978
Jul 5, 2024	0.52692 Dividend
Jul 5, 2024	37.26	37.26	36.54	36.54	35.27	1,120
Jul 4, 2024	37.03	37.81	37.03	37.72	35.84	355
Jul 3, 2024	37.56	37.87	37.44	37.44	35.57	450
Jul 2, 2024	38.35	39.01	37.97	37.97	36.07	633
Jul 1, 2024	38.80	39.20	38.63	38.63	36.70	6,003
Jun 28, 2024	38.84	39.18	38.84	39.18	37.22	225
Jun 27, 2024	39.57	39.57	38.99	38.99	37.04	25
Jun 26, 2024	39.54	39.65	39.54	39.65	37.67	610
Jun 25, 2024	39.29	39.67	39.08	39.45	37.48	526
Jun 24, 2024	39.18	39.38	39.18	39.38	37.41	300
Jun 21, 2024	38.60	39.00	38.13	38.93	36.98	652
Jun 20, 2024	38.06	38.33	37.70	38.20	36.29	909
Jun 19, 2024	37.96	38.17	37.96	38.17	36.26	100
Jun 18, 2024	38.22	38.46	37.98	37.98	36.08	479
Jun 17, 2024	38.42	38.79	38.10	38.30	36.38	788
Jun 14, 2024	38.49	39.15	38.26	38.95	37.00	1,041
Jun 13, 2024	39.26	39.58	38.50	38.50	36.57	365
Jun 12, 2024	40.06	40.47	39.03	39.56	37.59	1,585
Jun 11, 2024	39.49	40.01	39.49	39.71	37.72	301
Jun 10, 2024	38.54	39.05	38.46	39.05	37.10	180
Jun 7, 2024	37.63	37.63	37.63	37.63	35.75	-
Jun 6, 2024	37.89	38.13	37.59	37.70	35.81	1,530
Jun 5, 2024	38.53	38.80	38.00	38.00	36.10	1,100
Jun 4, 2024	38.52	38.94	38.50	38.54	36.61	1,934
Jun 3, 2024	38.50	38.90	37.81	38.30	36.38	3,368
May 31, 2024	37.40	37.97	36.94	37.97	36.07	2,217
May 30, 2024	37.38	37.78	36.94	36.94	35.09	1,583
May 29, 2024	37.11	37.49	37.00	37.49	35.62	383
May 28, 2024	38.36	38.38	37.31	37.31	35.44	798
May 27, 2024	38.50	38.50	37.90	38.25	36.34	4,342
May 24, 2024	38.62	39.20	37.95	37.95	36.05	4,811
May 23, 2024	39.21	39.57	38.32	38.32	36.40	3,238
May 22, 2024	39.15	39.50	38.97	39.20	37.24	1,238
May 21, 2024	40.01	40.17	39.05	39.11	37.15	3,401
May 20, 2024	41.00	41.00	40.36	40.36	38.34	660
May 17, 2024	40.66	41.17	40.20	40.38	38.36	1,926
May 16, 2024	41.19	41.51	40.19	40.53	38.50	1,398
May 15, 2024	41.26	41.72	41.00	41.00	38.95	1,781
May 14, 2024	41.78	41.99	41.44	41.66	39.58	455
May 13, 2024	41.60	41.94	41.05	41.61	39.53	844
May 10, 2024	41.76	41.76	41.38	41.61	39.53	452
May 9, 2024	40.60	40.95	40.50	40.50	38.47	522
May 8, 2024	40.70	41.32	40.70	40.92	38.88	403
May 7, 2024	40.81	40.90	40.69	40.90	38.85	2,380
May 6, 2024	41.06	41.28	40.70	40.92	38.87	1,466
May 3, 2024	40.79	41.04	40.57	40.73	38.69	654
May 2, 2024	41.60	41.76	40.65	40.90	38.85	1,372
Apr 30, 2024	41.81	42.03	41.13	41.93	39.83	1,443
Apr 29, 2024	41.85	42.25	41.70	42.03	39.93	2,443
Apr 26, 2024	42.20	42.37	41.67	41.99	39.89	3,493
Apr 25, 2024	45.80	45.80	41.54	41.70	39.61	5,681
Apr 24, 2024	45.77	45.77	45.50	45.50	43.22	195

4AB.DU AbbVie Inc

155.00

+0.13%

IDP.HM Biogen Inc

103.35

-0.86%

PFE.DU Pfizer Inc

19.71

-0.01%

LILY34.SA Eli Lilly and Company

156.52

-0.86%

NOV.DE Novo Nordisk A/S

54.74

+0.92%

ABBV AbbVie Inc.

177.05

+1.88%

MRK Merck & Co., Inc.

78.74

-0.29%

JNJ Johnson & Johnson

155.38

-1.50%

PFE Pfizer Inc.

22.39

-0.62%

NVO Novo Nordisk A/S

61.30

+2.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bristol-Myers Squibb Company (BRM.F)

Related Tickers