Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Bristol-Myers Squibb Co (BRM.MU)

Compare
43.73
-0.03
(-0.08%)
As of 8:00:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202543.7343.7343.7343.7343.73-
Apr 16, 202543.7643.7643.7643.7643.76-
Apr 15, 202545.0045.0045.0045.0045.00-
Apr 14, 202544.8144.8144.8144.8144.81-
Apr 11, 202544.9844.9844.9844.9844.98-
Apr 10, 202548.7648.7648.7648.7648.76-
Apr 9, 202547.0847.0847.0847.0847.08-
Apr 8, 202550.5950.5950.5950.5950.59-
Apr 7, 202548.9948.9948.4248.4248.42200
Apr 4, 2025 0.54 Dividend
Apr 4, 202552.3152.3152.3152.3152.31-
Apr 3, 202554.3854.3854.3854.3853.76-
Apr 2, 202555.3855.3855.3855.3854.75-
Apr 1, 202556.0056.0056.0056.0055.36-
Mar 31, 202555.2255.2255.2255.2254.59-
Mar 28, 202554.7754.7754.7754.7754.15-
Mar 27, 202555.1655.1655.1655.1654.53-
Mar 26, 202555.1855.1855.1855.1854.55-
Mar 25, 202556.2456.2456.2456.2455.60-
Mar 24, 202556.1756.1756.1356.1355.491,075
Mar 21, 202555.5255.5255.5255.5254.89-
Mar 20, 202554.9654.9654.9654.9654.33-
Mar 19, 202554.7554.7554.7554.7554.13-
Mar 18, 202554.7554.7554.7554.7554.13-
Mar 17, 202554.2354.2354.2354.2353.61-
Mar 14, 202555.4355.4355.4355.4354.80-
Mar 13, 202555.2055.2054.7654.7654.1450
Mar 12, 202556.7856.7856.7856.7856.13-
Mar 11, 202557.9457.9457.9457.9457.28-
Mar 10, 202556.4256.4256.4256.4255.78-
Mar 7, 202555.5656.6655.5656.6656.0114
Mar 6, 202555.5655.5655.5655.5654.93-
Mar 5, 202556.2856.2856.2856.2855.64-
Mar 4, 202556.9156.9156.9156.9156.26-
Mar 3, 202557.0957.0956.6756.6756.02100
Feb 28, 202556.3856.8356.3856.8356.1819
Feb 27, 202555.0255.0255.0255.0254.39-
Feb 26, 202555.3155.3155.3155.3154.68-
Feb 25, 202555.2055.2055.2055.2054.57-
Feb 24, 202552.9555.2052.9555.2054.5722
Feb 21, 202552.8652.8652.8652.8652.26-
Feb 20, 202552.5352.5352.5052.5051.90165
Feb 19, 202552.1752.1752.1752.1751.58-
Feb 18, 202551.2152.1751.2152.1751.5820
Feb 17, 202551.1951.1950.6150.6150.03200
Feb 14, 202553.5653.5653.5653.5652.95-
Feb 13, 202554.0154.0154.0154.0153.39-
Feb 12, 202554.0654.0654.0654.0653.44-
Feb 11, 202554.0654.0654.0654.0653.44-
Feb 10, 202555.2755.2755.2755.2754.64-
Feb 7, 202555.7555.7555.7555.7555.11-
Feb 6, 202557.3957.3957.3957.3956.74-
Feb 5, 202557.1157.1157.1157.1156.46-
Feb 4, 202558.1258.1258.1258.1257.46-
Feb 3, 202556.7556.7556.7556.7556.10-
Jan 31, 202556.7556.7556.7556.7556.10-
Jan 30, 202556.5056.5056.5056.5055.86-
Jan 29, 202556.7156.7156.3156.3155.67130
Jan 28, 202557.5257.5256.9256.9256.271
Jan 27, 202556.8956.8956.8956.8956.24-
Jan 24, 202556.4756.4756.4756.4755.83-
Jan 23, 202554.6954.6954.6954.6954.07-
Jan 22, 202554.6354.6354.6354.6354.01-
Jan 21, 202554.5754.5754.5554.5553.93-
Jan 20, 202554.6554.6554.6554.6554.03-
Jan 17, 202554.6554.6554.6554.6554.03-
Jan 16, 202554.2254.2254.2254.2253.60-
Jan 15, 202554.1954.1954.1954.1953.57-
Jan 14, 202554.1954.1954.1954.1953.57-
Jan 13, 202554.8554.8554.8554.8554.22-
Jan 10, 202555.0455.0455.0455.0454.41-
Jan 9, 202555.0455.0455.0455.0454.41-
Jan 8, 202555.0455.0455.0455.0454.41-
Jan 7, 202554.5454.5454.5454.5453.92-
Jan 6, 202554.7754.7754.7754.7754.15-
Jan 3, 2025 0.54 Dividend
Jan 3, 202554.5954.5954.5954.5953.97-
Jan 2, 202554.5954.5954.5954.5953.35-
Dec 30, 202455.5555.5555.0255.0253.7750
Dec 27, 202455.7155.7155.7155.7154.45-
Dec 23, 202454.6954.6954.6954.6953.45-
Dec 20, 202454.4454.4454.4454.4453.21-
Dec 19, 202454.6554.6554.6554.6553.41-
Dec 18, 202454.6554.6554.6554.6553.41-
Dec 17, 202453.1453.9853.1453.9852.7693
Dec 16, 202453.1453.1453.1453.1451.94-
Dec 13, 202453.9653.9653.9653.9652.74-
Dec 12, 202454.1054.1054.1054.1052.88-
Dec 11, 202455.4455.4455.4455.4454.19-
Dec 10, 202455.7655.7655.7655.7654.50-
Dec 9, 202456.0756.3756.0756.3755.0940
Dec 6, 202455.6655.6655.6655.6654.40-
Dec 5, 202455.6655.6655.6655.6654.40-
Dec 4, 202455.9755.9755.9755.9754.70-
Dec 3, 202456.9656.9656.9656.9655.67-
Dec 2, 202456.2756.4656.2756.4655.1890
Nov 29, 202456.2756.2756.2756.2755.00-
Nov 28, 202456.2756.2756.2756.2755.00-
Nov 27, 202456.0656.2756.0656.2755.0050
Nov 26, 202456.0656.0656.0656.0654.79-
Nov 25, 202456.0656.0656.0656.0654.79-
Nov 22, 202455.4855.4855.4855.4854.22-
Nov 21, 202454.9954.9954.9954.9953.75-
Nov 20, 202454.9954.9954.9954.9953.75-
Nov 19, 202453.8653.8653.8653.8652.64-
Nov 18, 202453.4253.4253.4253.4252.21-
Nov 15, 202455.1655.1655.1655.1653.91-
Nov 14, 202455.1655.1655.1655.1653.91-
Nov 13, 202455.9255.9254.9254.9253.6844
Nov 12, 202455.9455.9455.9455.9454.67-
Nov 11, 202450.7750.7750.7750.7749.62-
Nov 8, 202450.9950.9950.7750.7749.62200
Nov 7, 202451.7851.7851.7851.7850.61-
Nov 6, 202451.2752.3051.2752.3051.1250
Nov 5, 202450.7650.7650.7650.7649.61-
Nov 4, 202449.8849.8849.8849.8848.7699
Nov 1, 202451.0751.0751.0751.0749.91-
Oct 31, 202448.6148.6148.6148.6147.51-
Oct 30, 202448.6148.6148.6148.6147.51-
Oct 29, 202448.6148.6148.6148.6147.51-
Oct 28, 202448.3548.3548.3548.3547.26-
Oct 25, 202448.7648.7648.4148.4147.3180
Oct 24, 202449.0649.0649.0649.0647.95-
Oct 23, 202448.6548.6548.6548.6547.54-
Oct 22, 202448.3148.3148.3148.3147.22-
Oct 21, 202448.9448.9448.9448.9447.83-
Oct 18, 202448.9448.9448.9448.9447.83-
Oct 17, 202448.9248.9248.9248.9247.82-
Oct 16, 202448.3148.3148.3148.3147.22-
Oct 15, 202448.2848.2848.2848.2847.19-
Oct 14, 202447.9947.9947.9947.9946.90-
Oct 11, 202447.9947.9947.9947.9946.90-
Oct 10, 202447.9947.9947.9947.9946.90-
Oct 9, 202447.9947.9947.9947.9946.90-
Oct 8, 202448.7948.7948.7948.7947.69-
Oct 7, 202448.7948.7948.7948.7947.69-
Oct 4, 2024 0.53 Dividend
Oct 4, 202448.7248.7248.7248.7247.62-
Oct 3, 202448.7248.7248.7248.7247.04-
Oct 2, 202447.5247.5247.5247.5245.87-
Oct 1, 202446.4946.4946.4946.4944.87-
Sep 30, 202446.4046.4046.4046.4044.79-
Sep 27, 202446.4046.4046.4046.4044.80-
Sep 26, 202445.0545.0545.0545.0543.49-
Sep 25, 202445.1545.1545.1545.1543.59-
Sep 24, 202444.8144.8144.8144.8143.25-
Sep 23, 202444.2444.2444.2444.2442.71-
Sep 20, 202444.0544.0544.0544.0542.52-
Sep 19, 202444.7744.7744.7744.7743.22-
Sep 18, 202444.7244.7244.7244.7243.17-
Sep 17, 202444.7244.7244.7244.7243.17-
Sep 16, 202443.9943.9943.9943.9942.47-
Sep 13, 202443.6943.6943.6943.6942.17-
Sep 12, 202444.3344.3344.3344.3342.80-
Sep 11, 202444.3344.3344.3344.3342.80-
Sep 10, 202444.1344.1344.1344.1342.60-
Sep 9, 202444.2644.2644.2644.2642.73-
Sep 6, 202445.0845.0845.0845.0843.51-
Sep 5, 202445.2645.2645.2645.2643.70-
Sep 4, 202445.4745.4745.4745.4743.89-
Sep 3, 202445.3545.3545.1145.1143.55550
Sep 2, 202445.1045.1045.1045.1043.54-
Aug 30, 202444.7544.7544.7544.7543.20-
Aug 29, 202444.1744.7344.1744.7343.1850
Aug 28, 202443.1043.1043.1043.1041.61-
Aug 27, 202443.0543.0543.0543.0541.56-
Aug 26, 202443.0543.0543.0543.0541.56-
Aug 23, 202443.0543.0543.0543.0541.56-
Aug 22, 202443.6343.6343.6343.6342.12-
Aug 21, 202444.2644.2644.2644.2642.73-
Aug 20, 202444.6944.6944.6944.6943.15-
Aug 19, 202444.8544.8544.8544.8543.30-
Aug 16, 202444.5644.5644.5644.5643.02-
Aug 15, 202444.4744.4744.4744.4742.93-
Aug 14, 202444.5144.5144.5144.5142.96-
Aug 13, 202442.9242.9242.9242.9241.43-
Aug 12, 202442.7642.7642.7642.7641.28-
Aug 9, 202442.7342.7342.7342.7341.25-
Aug 8, 202442.4242.4242.4242.4240.94-
Aug 7, 202443.6943.6943.6943.6942.18-
Aug 6, 202443.8643.8643.8643.8642.34-
Aug 5, 202443.8143.8143.8143.8142.29-
Aug 2, 202444.4844.4844.4844.4842.94-
Aug 1, 202444.1244.6344.1244.6343.08100
Jul 31, 202445.3745.3745.3745.3743.80-
Jul 30, 202445.3845.3845.3845.3843.80-
Jul 29, 202446.1946.1946.1946.1944.59-
Jul 26, 202441.6041.6041.6041.6040.16-
Jul 25, 202441.1341.1341.1341.1339.70-
Jul 24, 202439.4239.4239.4239.4238.05-
Jul 23, 202439.1339.1339.1339.1337.77-
Jul 22, 202439.0039.0039.0039.0037.65-
Jul 19, 202439.1839.1839.1839.1837.82-
Jul 18, 202439.3839.3839.3839.3838.01-
Jul 17, 202437.5737.5737.5737.5736.27-
Jul 16, 202437.0437.4337.0437.4336.13386
Jul 15, 202437.4037.4037.4037.4036.10-
Jul 12, 202437.7137.7137.7137.7136.40-
Jul 11, 202437.7637.7637.7637.7636.45-
Jul 10, 202437.6137.6137.6137.6136.31-
Jul 9, 202436.8336.8336.8336.8335.55-
Jul 8, 202436.7836.7836.7836.7835.51-
Jul 5, 2024 0.53 Dividend
Jul 5, 202437.3837.3837.3837.3836.09-
Jul 4, 202437.6637.6637.6637.6635.78-
Jul 3, 202437.6637.6637.6637.6635.78-
Jul 2, 202438.6938.6937.6637.6635.7847
Jul 1, 202438.9138.9138.9138.9136.96-
Jun 28, 202439.0139.0139.0139.0137.06-
Jun 27, 202439.4739.4739.4739.4737.49-
Jun 26, 202439.2839.2839.2839.2837.32-
Jun 25, 202439.2839.2839.2839.2837.32-
Jun 24, 202439.1739.1739.1739.1737.21-
Jun 21, 202438.1538.1538.1538.1536.24-
Jun 20, 202438.1238.1238.1238.1236.21-
Jun 19, 202438.1938.1938.1938.1936.28-
Jun 18, 202438.4238.4238.4238.4236.50-
Jun 17, 202438.6038.6038.6038.6036.67-
Jun 14, 202438.9738.9738.9738.9737.02-
Jun 13, 202439.4939.4939.4939.4937.52-
Jun 12, 202440.0140.0140.0140.0138.00-
Jun 11, 202439.4039.4239.4039.4237.459
Jun 10, 202438.4239.3538.4239.3537.391
Jun 7, 202437.6937.6937.6937.6935.80-
Jun 6, 202437.9737.9737.9737.9736.07-
Jun 5, 202438.4138.4138.4138.4136.49-
Jun 4, 202438.4138.4138.4138.4136.49-
Jun 3, 202437.9638.4137.9638.4136.49100
May 31, 202437.1337.1337.1337.1335.28-
May 30, 202437.1737.4037.0037.0035.15170
May 29, 202437.2837.2837.2837.2835.42-
May 28, 202438.2138.2138.2138.2136.29-
May 27, 202438.1338.1338.1338.1336.22-
May 24, 202439.0039.0037.9937.9936.0920
May 23, 202439.2039.2039.2039.2037.24-
May 22, 202439.0139.0139.0139.0137.05-
May 21, 202440.1140.1138.9938.9937.0470
May 20, 202440.5840.5840.2740.2738.25670
May 17, 202441.2941.2940.5840.5838.55124
May 16, 202441.2941.2941.2941.2939.22-
May 15, 202441.2941.2941.2941.2939.22-
May 14, 202441.9041.9041.2941.2939.2228
May 13, 202441.5141.9041.5141.9039.81220
May 10, 202441.4241.4241.4241.4239.35-
May 9, 202440.6740.6740.6740.6738.64-
May 8, 202440.8240.8240.6740.6738.645
May 7, 202440.6740.8140.6740.8138.7750
May 6, 202440.7440.7440.6240.6238.5820
May 3, 202440.9940.9940.6540.6538.6213
May 2, 202441.4141.4141.4141.4139.34-
Apr 30, 202441.9441.9441.9441.9439.85-
Apr 29, 202442.1242.1242.1242.1240.01-
Apr 26, 202441.7442.2041.7442.2040.0930
Apr 25, 202445.7445.7441.6941.6939.6042
Apr 24, 202445.9745.9745.8345.8343.546
Apr 23, 202446.0346.0345.9745.9743.6725
Apr 22, 202445.8545.8545.8545.8543.56-
Apr 19, 202445.0945.0945.0945.0942.83-
Apr 18, 202445.0945.0945.0945.0942.83-
Apr 17, 202445.6445.6445.6445.6443.36-

Related Tickers

MRK.MX Merck & Co., Inc.
1,560.00
-2.80%
 
NOTA.BE Novartis AG
97.40
+3.18%
 
NOV.MU Novo Nordisk A/S
55.89
+0.47%
 
SNW.HM Sanofi SA
91.01
+1.03%
 
PFE.CL Pfizer Inc.
95,280.00
-2.60%
 
4AB.F AbbVie Inc.
151.60
-0.79%
 
NOTA.DU Novartis AG
96.00
-0.83%
 
BAYZF Bayer Aktiengesellschaft
23.65
0.00%
 
GLAXO.BO GlaxoSmithKline Pharmaceuticals Limited
2,899.00
-1.01%
 
NOVA.F Novo Nordisk A/S
56.30
+3.30%