Bristol-Myers Squibb Company (BMYS) Price History
Daily open, high, low, close and volume for Bristol-Myers Squibb Company (BMYS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €53.22 | €53.26 | €52.66 | €52.98 | 0 |
| 2026-10-08 | €53.41 | €53.51 | €52.80 | €52.80 | 0 |
| 2026-10-07 | €53.23 | €53.66 | €53.03 | €53.66 | 0 |
| 2026-10-06 | €52.65 | €52.74 | €52.16 | €52.74 | 0 |
| 2026-10-05 | €54.74 | €54.74 | €52.63 | €52.63 | 0 |
| 2026-10-02 | €54.27 | €54.43 | €53.78 | €54.11 | 0 |
| 2026-10-01 | €56.09 | €56.09 | €56.09 | €56.09 | 0 |
| 2026-09-30 | €55.82 | €56.09 | €55.50 | €56.09 | 0 |
| 2026-09-29 | €55.84 | €56.35 | €55.76 | €55.76 | 0 |
| 2026-09-28 | €55.22 | €55.62 | €55.09 | €55.62 | 0 |
| 2026-09-25 | €53.93 | €54.26 | €53.83 | €54.26 | 0 |
| 2026-09-24 | €53.17 | €54.01 | €53.17 | €53.68 | 4 |
| 2026-09-23 | €54.71 | €54.86 | €54.37 | €54.37 | 0 |
| 2026-09-22 | €54.66 | €55.00 | €54.65 | €54.93 | 0 |
| 2026-09-21 | €55.02 | €55.02 | €54.84 | €54.94 | 0 |
| 2026-09-18 | €54.92 | €54.98 | €54.53 | €54.69 | 0 |
| 2026-09-17 | €55.62 | €55.80 | €55.21 | €55.21 | 0 |
| 2026-09-16 | €55.30 | €55.51 | €55.09 | €55.44 | 0 |
| 2026-09-15 | €55.60 | €55.60 | €55.29 | €55.30 | 0 |
| 2026-09-14 | €55.12 | €56.32 | €55.12 | €55.60 | 0 |
| 2026-09-11 | €55.06 | €55.39 | €54.60 | €54.60 | 0 |
| 2026-09-10 | €55.40 | €55.72 | €55.10 | €55.10 | 0 |
| 2026-09-09 | €55.56 | €55.56 | €55.38 | €55.43 | 0 |
| 2026-09-08 | €57.27 | €57.34 | €55.76 | €55.91 | 0 |
| 2026-09-07 | €57.79 | €57.79 | €57.22 | €57.65 | 0 |
| 2026-09-04 | €58.55 | €58.55 | €57.67 | €57.67 | 0 |
| 2026-09-03 | €57.94 | €58.27 | €57.17 | €58.20 | 0 |
| 2026-09-02 | €57.82 | €57.85 | €57.74 | €57.81 | 0 |
| 2026-09-01 | €57.63 | €58.38 | €57.38 | €57.77 | 0 |
| 2026-08-31 | €57.53 | €57.53 | €56.96 | €57.23 | 0 |
| 2026-08-28 | €57.57 | €57.63 | €57.19 | €57.26 | 0 |
| 2026-08-27 | €57.84 | €57.84 | €56.96 | €57.72 | 0 |
| 2026-08-26 | €58.24 | €58.36 | €57.91 | €57.91 | 0 |
| 2026-08-25 | €57.74 | €58.16 | €57.38 | €58.16 | 0 |
| 2026-08-24 | €57.45 | €57.77 | €57.24 | €57.35 | 0 |
| 2026-08-21 | €56.25 | €57.58 | €56.11 | €57.58 | 0 |
| 2026-08-20 | €57.80 | €57.80 | €57.15 | €57.15 | 0 |
| 2026-08-19 | €56.91 | €57.90 | €56.91 | €57.90 | 0 |
| 2026-08-18 | €56.06 | €57.24 | €55.75 | €57.24 | 0 |
| 2026-08-17 | €54.97 | €55.61 | €54.87 | €55.61 | 0 |
| 2026-08-14 | €56.13 | €56.13 | €55.08 | €55.09 | 0 |
| 2026-08-13 | €55.42 | €55.97 | €55.35 | €55.97 | 0 |
| 2026-08-12 | €55.36 | €55.44 | €54.91 | €55.44 | 0 |
| 2026-08-11 | €56.11 | €56.29 | €55.22 | €55.22 | 0 |
| 2026-08-10 | €56.01 | €56.22 | €55.67 | €56.22 | 0 |
| 2026-08-07 | €55.86 | €55.96 | €55.51 | €55.76 | 0 |
| 2026-08-06 | €55.31 | €56.19 | €55.27 | €55.27 | 0 |
| 2026-08-05 | €56.61 | €56.97 | €55.06 | €55.06 | 0 |
| 2026-08-04 | €57.09 | €57.09 | €55.85 | €55.85 | 0 |
| 2026-08-03 | €60.85 | €60.85 | €56.39 | €56.39 | 0 |
| 2026-07-31 | €56.20 | €56.70 | €56.11 | €56.11 | 0 |
| 2026-07-30 | €55.19 | €56.13 | €54.69 | €55.14 | 0 |
| 2026-07-29 | €56.07 | €56.07 | €55.85 | €55.85 | 0 |
| 2026-07-28 | €55.10 | €56.08 | €55.05 | €56.08 | 0 |
| 2026-07-27 | €54.68 | €55.40 | €54.58 | €55.40 | 0 |
| 2026-07-24 | €54.25 | €54.55 | €54.09 | €54.55 | 0 |
| 2026-07-23 | €53.12 | €54.28 | €53.12 | €54.28 | 0 |
| 2026-07-22 | €53.38 | €53.64 | €53.34 | €53.58 | 0 |
| 2026-07-21 | €52.61 | €52.96 | €52.57 | €52.96 | 0 |
| 2026-07-20 | €53.06 | €53.36 | €53.06 | €53.33 | 0 |
| 2026-07-17 | €52.77 | €54.19 | €52.77 | €54.19 | 0 |
| 2026-07-16 | €51.22 | €52.31 | €51.17 | €52.31 | 0 |
| 2026-07-15 | €49.90 | €51.24 | €49.90 | €51.24 | 0 |
| 2026-07-14 | €51.88 | €51.91 | €50.54 | €50.82 | 0 |
| 2026-07-13 | €50.33 | €51.36 | €50.32 | €51.36 | 0 |
| 2026-07-10 | €50.61 | €50.67 | €50.17 | €50.17 | 0 |
| 2026-07-09 | €50.17 | €50.34 | €49.99 | €50.34 | 124 |
| 2026-07-08 | €50.83 | €50.89 | €50.37 | €50.68 | 0 |
| 2026-07-07 | €49.81 | €50.88 | €49.76 | €50.88 | 0 |
| 2026-07-06 | €50.79 | €50.81 | €49.54 | €49.54 | 0 |
| 2026-07-03 | €50.78 | €50.78 | €50.04 | €50.30 | 0 |
| 2026-07-02 | €49.09 | €50.37 | €49.09 | €50.37 | 0 |
| 2026-07-01 | €50.54 | €50.54 | €50.54 | €50.54 | 0 |
| 2026-06-30 | €51.37 | €51.47 | €50.54 | €50.54 | 80 |
| 2026-06-29 | €50.48 | €50.55 | €50.35 | €50.35 | 0 |
| 2026-06-26 | €48.81 | €50.39 | €48.63 | €50.39 | 0 |
| 2026-06-25 | €48.44 | €49.11 | €48.36 | €49.11 | 0 |
| 2026-06-24 | €48.87 | €49.47 | €48.67 | €48.67 | 0 |
| 2026-06-23 | €47.63 | €48.59 | €47.63 | €48.51 | 0 |
| 2026-06-22 | €47.37 | €47.47 | €47.30 | €47.47 | 0 |
| 2026-06-19 | €47.11 | €47.50 | €47.11 | €47.34 | 0 |
| 2026-06-18 | €48.18 | €48.35 | €46.79 | €46.79 | 0 |
| 2026-06-17 | €48.28 | €48.38 | €48.09 | €48.38 | 52 |
| 2026-06-16 | €48.57 | €48.61 | €48.32 | €48.32 | 0 |
| 2026-06-15 | €49.29 | €49.29 | €48.74 | €48.74 | 0 |
| 2026-06-12 | €49.29 | €49.67 | €49.19 | €49.29 | 0 |
| 2026-06-11 | €48.15 | €49.36 | €48.15 | €49.36 | 0 |
| 2026-06-10 | €48.88 | €48.88 | €48.70 | €48.70 | 0 |
| 2026-06-09 | €48.29 | €48.41 | €48.10 | €48.41 | 0 |
| 2026-06-08 | €49.40 | €49.69 | €49.30 | €49.30 | 0 |
| 2026-06-05 | €48.81 | €49.90 | €48.79 | €49.90 | 0 |
| 2026-06-04 | €47.22 | €48.08 | €47.22 | €48.08 | 0 |
| 2026-06-03 | €46.88 | €47.20 | €46.87 | €47.06 | 0 |
| 2026-06-02 | €47.22 | €47.60 | €46.90 | €46.90 | 0 |
| 2026-06-01 | €48.97 | €49.33 | €47.26 | €47.26 | 0 |
| 2026-05-29 | €48.88 | €49.12 | €48.50 | €48.50 | 0 |
| 2026-05-28 | €49.63 | €49.65 | €48.69 | €48.69 | 0 |
| 2026-05-27 | €49.80 | €50.52 | €49.72 | €50.52 | 2 |
| 2026-05-26 | €51.71 | €51.71 | €50.23 | €50.23 | 0 |
| 2026-05-25 | €51.45 | €51.60 | €51.03 | €51.23 | 8 |
| 2026-05-22 | €51.38 | €51.73 | €51.22 | €51.22 | 0 |
| 2026-05-21 | €50.61 | €50.84 | €50.16 | €50.84 | 0 |
| 2026-05-20 | €50.23 | €50.63 | €50.18 | €50.18 | 192 |
| 2026-05-19 | €49.20 | €50.29 | €49.20 | €50.29 | 0 |
| 2026-05-18 | €48.71 | €49.39 | €48.71 | €49.19 | 0 |
| 2026-05-15 | €48.74 | €48.78 | €48.46 | €48.46 | 0 |
| 2026-05-14 | €48.13 | €48.42 | €48.13 | €48.37 | 0 |
| 2026-05-13 | €48.13 | €48.13 | €48.01 | €48.01 | 0 |
| 2026-05-12 | €47.40 | €48.35 | €47.40 | €48.35 | 0 |
| 2026-05-11 | €47.33 | €47.84 | €47.33 | €47.59 | 0 |
| 2026-05-08 | €47.94 | €47.94 | €47.72 | €47.79 | 0 |
| 2026-05-07 | €48.21 | €48.21 | €47.36 | €47.36 | 0 |
| 2026-05-06 | €48.66 | €48.78 | €48.37 | €48.37 | 0 |
| 2026-05-05 | €49.11 | €49.15 | €48.70 | €48.70 | 0 |
| 2026-05-04 | €49.78 | €49.78 | €48.83 | €48.83 | 0 |
| 2026-04-30 | €47.56 | €51.21 | €47.56 | €51.21 | 709 |
| 2026-04-29 | €49.72 | €49.72 | €49.15 | €49.66 | 0 |
| 2026-04-28 | €49.47 | €50.00 | €49.47 | €50.00 | 0 |
| 2026-04-27 | €49.96 | €49.96 | €49.67 | €49.69 | 0 |
| 2026-04-24 | €50.59 | €50.59 | €49.93 | €49.93 | 0 |
| 2026-04-23 | €50.07 | €50.47 | €50.06 | €50.47 | 0 |
| 2026-04-22 | €50.51 | €50.71 | €50.34 | €50.34 | 0 |
| 2026-04-21 | €50.44 | €50.44 | €50.12 | €50.12 | 0 |
| 2026-04-20 | €50.84 | €50.85 | €50.66 | €50.66 | 0 |
| 2026-04-17 | €50.07 | €50.79 | €49.75 | €50.79 | 0 |
| 2026-04-16 | €49.13 | €49.51 | €49.13 | €49.51 | 0 |
| 2026-04-15 | €49.36 | €49.36 | €48.84 | €48.84 | 0 |
| 2026-04-14 | €49.26 | €49.65 | €48.92 | €49.65 | 0 |
| 2026-04-13 | €50.12 | €50.12 | €49.44 | €49.44 | 0 |
| 2026-04-10 | €50.58 | €50.75 | €50.04 | €50.04 | 0 |
| 2026-04-09 | €50.44 | €50.56 | €50.23 | €50.49 | 0 |
| 2026-04-08 | €49.87 | €50.34 | €49.49 | €50.10 | 0 |
| 2026-04-07 | €51.05 | €51.22 | €50.25 | €50.25 | 0 |
| 2026-04-02 | €52.73 | €52.82 | €51.69 | €51.69 | 0 |
| 2026-04-01 | €52.20 | €52.20 | €52.20 | €52.20 | 0 |
| 2026-03-31 | €52.21 | €52.59 | €52.20 | €52.20 | 0 |
| 2026-03-30 | €51.01 | €52.09 | €51.01 | €52.09 | 0 |
| 2026-03-27 | €51.62 | €51.70 | €51.18 | €51.23 | 170 |
| 2026-03-26 | €50.84 | €51.35 | €50.83 | €51.33 | 0 |
| 2026-03-25 | €50.05 | €51.01 | €49.78 | €51.01 | 0 |
| 2026-03-24 | €49.13 | €49.58 | €49.13 | €49.58 | 0 |
| 2026-03-23 | €49.45 | €49.76 | €49.40 | €49.45 | 0 |
| 2026-03-20 | €50.39 | €50.39 | €49.69 | €49.69 | 0 |
| 2026-03-19 | €51.63 | €51.63 | €50.88 | €50.88 | 0 |
| 2026-03-18 | €52.13 | €52.13 | €51.55 | €51.57 | 0 |
| 2026-03-17 | €51.67 | €52.60 | €51.67 | €52.48 | 0 |
| 2026-03-16 | €51.64 | €51.64 | €51.44 | €51.63 | 2 |
| 2026-03-13 | €51.27 | €51.72 | €51.27 | €51.62 | 0 |
| 2026-03-12 | €51.33 | €51.56 | €50.68 | €51.10 | 0 |
| 2026-03-11 | €51.83 | €51.83 | €51.19 | €51.57 | 0 |
| 2026-03-10 | €51.70 | €52.00 | €51.70 | €51.95 | 0 |
| 2026-03-09 | €51.76 | €51.78 | €51.20 | €51.78 | 10 |
| 2026-03-06 | €52.30 | €52.36 | €51.57 | €51.57 | 0 |
| 2026-03-05 | €53.59 | €53.59 | €52.66 | €52.66 | 0 |
| 2026-03-04 | €52.25 | €53.42 | €52.25 | €53.42 | 0 |
| 2026-03-03 | €53.05 | €53.28 | €52.89 | €52.89 | 0 |
| 2026-03-02 | €52.36 | €53.51 | €52.36 | €53.51 | 0 |
| 2026-02-27 | €51.70 | €52.74 | €51.52 | €52.74 | 0 |
| 2026-02-26 | €51.77 | €52.14 | €51.59 | €51.59 | 0 |
| 2026-02-25 | €52.17 | €52.33 | €51.90 | €51.90 | 0 |
| 2026-02-24 | €51.60 | €52.33 | €51.60 | €52.33 | 0 |
| 2026-02-23 | €51.23 | €52.04 | €51.23 | €52.04 | 14 |
| 2026-02-20 | €51.50 | €51.50 | €51.16 | €51.30 | 0 |
| 2026-02-19 | €50.56 | €51.16 | €50.40 | €50.79 | 0 |
| 2026-02-18 | €50.98 | €51.03 | €50.41 | €50.41 | 0 |
| 2026-02-17 | €51.25 | €52.47 | €50.54 | €50.54 | 0 |
| 2026-02-16 | €51.23 | €51.31 | €51.22 | €51.22 | 0 |
| 2026-02-13 | €50.34 | €51.17 | €50.01 | €51.17 | 0 |
| 2026-02-12 | €50.78 | €51.17 | €50.47 | €51.17 | 0 |
| 2026-02-11 | €50.94 | €51.39 | €50.94 | €51.39 | 0 |
| 2026-02-10 | €50.96 | €51.49 | €50.91 | €51.04 | 0 |
| 2026-02-09 | €52.18 | €52.18 | €51.53 | €51.59 | 0 |
| 2026-02-06 | €50.41 | €52.15 | €50.41 | €52.15 | 0 |
| 2026-02-05 | €48.63 | €50.96 | €48.50 | €49.25 | 1,647 |
| 2026-02-04 | €47.42 | €48.83 | €47.42 | €48.83 | 0 |
| 2026-02-03 | €47.15 | €47.72 | €47.15 | €47.72 | 0 |
| 2026-02-02 | €46.22 | €46.99 | €46.20 | €46.99 | 0 |
| 2026-01-30 | €45.49 | €46.24 | €45.38 | €46.24 | 0 |
| 2026-01-29 | €45.64 | €46.13 | €45.64 | €46.13 | 0 |
| 2026-01-28 | €46.27 | €46.29 | €45.96 | €46.16 | 0 |
| 2026-01-27 | €46.04 | €46.56 | €45.72 | €46.56 | 0 |
| 2026-01-26 | €45.98 | €46.05 | €45.95 | €45.96 | 0 |
| 2026-01-23 | €46.96 | €46.96 | €46.45 | €46.45 | 0 |
| 2026-01-22 | €46.74 | €46.92 | €46.58 | €46.92 | 0 |
| 2026-01-21 | €46.47 | €46.47 | €45.99 | €45.99 | 0 |
| 2026-01-20 | €46.92 | €46.93 | €46.47 | €46.47 | 0 |
| 2026-01-19 | €47.65 | €47.65 | €46.76 | €46.86 | 0 |
| 2026-01-16 | €48.81 | €48.81 | €48.26 | €48.26 | 0 |
| 2026-01-15 | €48.88 | €48.92 | €48.18 | €48.18 | 0 |
| 2026-01-14 | €47.95 | €48.38 | €47.95 | €48.38 | 0 |
| 2026-01-13 | €47.92 | €48.42 | €47.88 | €48.42 | 0 |
| 2026-01-12 | €47.63 | €48.04 | €47.63 | €47.78 | 0 |
| 2026-01-09 | €48.12 | €48.26 | €47.88 | €47.88 | 200 |
| 2026-01-08 | €48.38 | €48.60 | €48.38 | €48.58 | 0 |
| 2026-01-07 | €46.81 | €48.42 | €46.81 | €48.42 | 0 |
| 2026-01-06 | €45.20 | €46.65 | €45.20 | €46.65 | 217 |
| 2026-01-05 | €45.67 | €45.74 | €44.54 | €44.54 | 0 |
| 2026-01-02 | €45.47 | €45.72 | €45.41 | €45.72 | 0 |
| 2025-12-30 | €46.09 | €46.09 | €46.09 | €46.09 | 0 |
| 2025-12-29 | €46.38 | €46.58 | €46.09 | €46.09 | 0 |
| 2025-12-23 | €46.36 | €46.54 | €45.98 | €45.98 | 0 |
| 2025-12-22 | €46.23 | €46.40 | €46.04 | €46.40 | 0 |
| 2025-12-19 | €45.49 | €46.24 | €45.49 | €46.24 | 0 |
| 2025-12-18 | €45.69 | €45.79 | €45.38 | €45.79 | 0 |
| 2025-12-17 | €46.24 | €46.45 | €46.09 | €46.14 | 0 |
| 2025-12-16 | €46.31 | €46.85 | €45.87 | €45.87 | 0 |
| 2025-12-15 | €44.90 | €45.78 | €44.90 | €45.78 | 0 |
| 2025-12-12 | €43.61 | €44.83 | €43.61 | €44.83 | 0 |
| 2025-12-11 | €44.20 | €44.20 | €43.38 | €43.62 | 0 |
| 2025-12-10 | €43.61 | €43.95 | €43.57 | €43.95 | 0 |
| 2025-12-09 | €44.38 | €44.59 | €43.63 | €43.63 | 0 |
| 2025-12-08 | €44.83 | €44.95 | €44.81 | €44.95 | 0 |
| 2025-12-05 | €44.65 | €45.04 | €44.59 | €45.04 | 0 |
| 2025-12-04 | €43.80 | €44.38 | €43.50 | €44.38 | 0 |
| 2025-12-03 | €41.63 | €43.24 | €41.45 | €43.24 | 0 |
| 2025-12-02 | €42.26 | €42.35 | €42.08 | €42.13 | 0 |
| 2025-12-01 | €42.22 | €42.49 | €42.22 | €42.35 | 0 |
| 2025-11-28 | €42.57 | €42.67 | €42.35 | €42.35 | 0 |
| 2025-11-27 | €42.56 | €42.56 | €42.40 | €42.42 | 0 |
| 2025-11-26 | €42.53 | €42.57 | €42.41 | €42.54 | 0 |
| 2025-11-25 | €41.65 | €42.29 | €41.63 | €42.29 | 0 |
| 2025-11-24 | €40.51 | €41.90 | €40.51 | €41.90 | 264 |
| 2025-11-21 | €39.92 | €40.15 | €39.78 | €39.78 | 264 |
| 2025-11-20 | €39.86 | €39.86 | €39.56 | €39.56 | 0 |
| 2025-11-19 | €40.69 | €40.83 | €40.08 | €40.08 | 0 |
| 2025-11-18 | €40.21 | €40.57 | €40.08 | €40.57 | 334 |
| 2025-11-17 | €40.29 | €40.99 | €40.22 | €40.99 | 0 |
| 2025-11-14 | €41.43 | €41.71 | €39.81 | €40.35 | 448 |
| 2025-11-13 | €42.61 | €42.69 | €42.29 | €42.69 | 0 |
| 2025-11-12 | €42.28 | €42.61 | €42.16 | €42.61 | 0 |
| 2025-11-11 | €40.78 | €40.96 | €40.78 | €40.96 | 0 |
| 2025-11-10 | €40.54 | €40.61 | €40.40 | €40.48 | 0 |
| 2025-11-07 | €40.39 | €40.49 | €40.14 | €40.49 | 0 |
| 2025-11-06 | €40.23 | €40.37 | €39.97 | €39.97 | 0 |
| 2025-11-05 | €39.71 | €39.92 | €39.61 | €39.71 | 0 |
| 2025-11-04 | €39.75 | €40.22 | €39.62 | €40.22 | 0 |
| 2025-11-03 | €40.14 | €40.15 | €39.73 | €39.73 | 50 |
| 2025-10-31 | €39.28 | €40.00 | €38.99 | €40.00 | 0 |
| 2025-10-30 | €36.79 | €39.01 | €36.74 | €39.01 | 309 |
| 2025-10-29 | €36.97 | €36.97 | €36.69 | €36.87 | 0 |
| 2025-10-28 | €37.37 | €37.37 | €36.95 | €36.95 | 0 |
| 2025-10-27 | €37.80 | €37.80 | €37.21 | €37.21 | 0 |
| 2025-10-24 | €37.78 | €37.83 | €37.61 | €37.61 | 0 |
| 2025-10-23 | €38.32 | €38.44 | €37.74 | €37.74 | 0 |
| 2025-10-22 | €38.35 | €38.85 | €38.35 | €38.85 | 264 |
| 2025-10-21 | €37.63 | €37.69 | €37.49 | €37.69 | 0 |
| 2025-10-20 | €37.58 | €37.58 | €37.38 | €37.57 | 0 |
| 2025-10-17 | €37.04 | €37.24 | €36.98 | €37.24 | 0 |
| 2025-10-16 | €37.38 | €37.66 | €37.33 | €37.33 | 0 |
| 2025-10-15 | €37.80 | €37.80 | €37.65 | €37.73 | 0 |
| 2025-10-14 | €37.76 | €37.76 | €37.37 | €37.37 | 0 |
| 2025-10-13 | €38.10 | €38.10 | €37.87 | €37.99 | 0 |
| 2025-10-10 | €38.76 | €38.81 | €37.86 | €37.86 | 0 |
| 2025-10-09 | €38.45 | €38.81 | €38.45 | €38.81 | 0 |