Bristol-Myers Squibb Company (1BMY) Price History
Daily open, high, low, close and volume for Bristol-Myers Squibb Company (1BMY) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €52.78 | €52.78 | €52.78 | €52.78 | 0 |
| 2026-10-08 | €54.29 | €54.34 | €52.62 | €52.78 | 82 |
| 2026-10-07 | €51.30 | €54.01 | €51.30 | €53.64 | 307 |
| 2026-10-06 | €52.59 | €52.59 | €52.59 | €52.59 | 0 |
| 2026-10-05 | €53.50 | €53.50 | €52.85 | €52.59 | 737 |
| 2026-10-02 | €54.28 | €54.28 | €54.28 | €54.04 | 1 |
| 2026-10-01 | €57.99 | €57.99 | €55.50 | €55.67 | 170 |
| 2026-09-30 | €55.82 | €55.82 | €55.82 | €55.82 | 0 |
| 2026-09-29 | €55.82 | €55.82 | €55.82 | €55.82 | 5 |
| 2026-09-28 | €55.52 | €55.52 | €55.52 | €55.67 | 20 |
| 2026-09-25 | €53.99 | €53.99 | €53.99 | €54.28 | 1 |
| 2026-09-24 | €53.56 | €53.56 | €53.56 | €53.73 | 100 |
| 2026-09-23 | €54.97 | €54.97 | €54.97 | €54.97 | 0 |
| 2026-09-22 | €54.60 | €54.60 | €54.57 | €54.97 | 35 |
| 2026-09-21 | €55.33 | €55.33 | €55.33 | €55.33 | 0 |
| 2026-09-18 | €55.33 | €55.33 | €55.33 | €55.33 | 0 |
| 2026-09-17 | €55.33 | €55.33 | €55.33 | €55.33 | 0 |
| 2026-09-16 | €55.33 | €55.33 | €55.33 | €55.33 | 0 |
| 2026-09-15 | €55.34 | €55.34 | €55.34 | €55.33 | 55 |
| 2026-09-14 | €54.75 | €54.75 | €54.75 | €55.58 | 55 |
| 2026-09-11 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-09-10 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-09-09 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-09-08 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-09-07 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-09-04 | €57.67 | €58.11 | €57.67 | €57.60 | 20 |
| 2026-09-03 | €57.77 | €57.77 | €57.77 | €57.77 | 0 |
| 2026-09-02 | €57.77 | €57.77 | €57.77 | €57.77 | 0 |
| 2026-09-01 | €57.55 | €57.91 | €57.55 | €57.77 | 228 |
| 2026-08-31 | €57.36 | €57.36 | €57.36 | €57.36 | 0 |
| 2026-08-28 | €57.36 | €57.36 | €57.36 | €57.36 | 0 |
| 2026-08-27 | €57.36 | €57.36 | €57.36 | €57.36 | 0 |
| 2026-08-26 | €57.36 | €57.36 | €57.36 | €57.36 | 0 |
| 2026-08-25 | €57.36 | €57.36 | €57.36 | €57.36 | 0 |
| 2026-08-24 | €57.01 | €57.40 | €57.01 | €57.36 | 12 |
| 2026-08-21 | €57.22 | €57.89 | €57.22 | €57.51 | 16 |
| 2026-08-20 | €57.35 | €57.35 | €57.35 | €57.08 | 5 |
| 2026-08-19 | €55.61 | €55.61 | €55.61 | €55.61 | 0 |
| 2026-08-18 | €55.61 | €55.61 | €55.61 | €55.61 | 0 |
| 2026-08-17 | €54.63 | €55.30 | €54.63 | €55.61 | 479 |
| 2026-08-14 | €55.95 | €55.95 | €55.95 | €55.95 | 0 |
| 2026-08-13 | €55.23 | €55.71 | €55.23 | €55.95 | 22 |
| 2026-08-12 | €56.17 | €56.17 | €56.17 | €56.17 | 0 |
| 2026-08-11 | €56.17 | €56.17 | €56.17 | €56.17 | 0 |
| 2026-08-10 | €56.39 | €56.39 | €56.39 | €56.17 | 53 |
| 2026-08-07 | €55.47 | €55.47 | €55.17 | €55.67 | 256 |
| 2026-08-06 | €55.14 | €55.14 | €55.14 | €55.37 | 1 |
| 2026-08-05 | €56.79 | €56.79 | €55.09 | €55.04 | 252 |
| 2026-08-04 | €57.18 | €57.22 | €56.06 | €55.75 | 220 |
| 2026-08-03 | €58.24 | €60.61 | €56.03 | €56.41 | 1,912 |
| 2026-07-31 | €56.53 | €56.60 | €56.53 | €56.23 | 136 |
| 2026-07-30 | €55.46 | €55.46 | €54.42 | €55.16 | 299 |
| 2026-07-29 | €56.21 | €56.40 | €55.92 | €55.76 | 87 |
| 2026-07-28 | €56.17 | €56.21 | €56.17 | €56.10 | 158 |
| 2026-07-27 | €54.90 | €55.12 | €54.87 | €55.45 | 170 |
| 2026-07-24 | €54.64 | €54.64 | €54.64 | €54.64 | 10 |
| 2026-07-23 | €53.58 | €53.58 | €53.58 | €53.58 | 0 |
| 2026-07-22 | €53.77 | €53.87 | €53.77 | €53.58 | 529 |
| 2026-07-21 | €53.06 | €53.06 | €53.06 | €52.90 | 5 |
| 2026-07-20 | €52.90 | €52.90 | €52.90 | €53.30 | 5 |
| 2026-07-17 | €52.33 | €52.33 | €52.33 | €52.33 | 0 |
| 2026-07-16 | €52.08 | €52.08 | €52.08 | €52.33 | 1 |
| 2026-07-15 | €50.71 | €50.71 | €50.71 | €50.71 | 0 |
| 2026-07-14 | €51.75 | €51.81 | €51.75 | €50.71 | 35 |
| 2026-07-13 | €50.39 | €50.39 | €50.39 | €50.39 | 0 |
| 2026-07-10 | €50.39 | €50.39 | €50.39 | €50.39 | 0 |
| 2026-07-09 | €50.73 | €50.73 | €50.73 | €50.39 | 440 |
| 2026-07-08 | €50.90 | €50.90 | €50.90 | €50.90 | 0 |
| 2026-07-07 | €49.54 | €50.60 | €49.54 | €50.90 | 105 |
| 2026-07-06 | €49.72 | €49.72 | €49.72 | €49.54 | 1 |
| 2026-07-03 | €50.38 | €50.38 | €50.38 | €50.38 | 0 |
| 2026-07-02 | €49.00 | €50.19 | €49.00 | €50.38 | 800 |
| 2026-07-01 | €48.01 | €48.01 | €48.01 | €48.65 | 100 |
| 2026-06-30 | €50.40 | €50.56 | €50.40 | €50.55 | 11 |
| 2026-06-29 | €50.56 | €50.56 | €50.56 | €50.56 | 0 |
| 2026-06-26 | €48.54 | €50.55 | €48.50 | €50.56 | 722 |
| 2026-06-25 | €48.25 | €48.25 | €48.25 | €49.02 | 104 |
| 2026-06-24 | €49.15 | €49.15 | €48.50 | €48.63 | 631 |
| 2026-06-23 | €48.72 | €48.72 | €48.72 | €48.40 | 218 |
| 2026-06-22 | €47.08 | €47.08 | €47.08 | €47.52 | 12 |
| 2026-06-19 | €46.81 | €46.81 | €46.81 | €46.81 | 0 |
| 2026-06-18 | €47.30 | €47.30 | €47.30 | €46.81 | 15 |
| 2026-06-17 | €48.28 | €48.28 | €48.28 | €48.28 | 0 |
| 2026-06-16 | €48.36 | €48.36 | €48.36 | €48.28 | 20 |
| 2026-06-15 | €48.63 | €48.63 | €48.63 | €48.63 | 50 |
| 2026-06-12 | €49.33 | €49.33 | €49.33 | €49.33 | 0 |
| 2026-06-11 | €48.61 | €48.61 | €48.61 | €49.33 | 3 |
| 2026-06-10 | €48.45 | €48.90 | €48.45 | €48.62 | 585 |
| 2026-06-09 | €49.95 | €49.95 | €49.95 | €49.95 | 0 |
| 2026-06-08 | €49.95 | €49.95 | €49.95 | €49.95 | 0 |
| 2026-06-05 | €49.73 | €49.73 | €49.73 | €49.95 | 10 |
| 2026-06-04 | €46.83 | €48.32 | €46.83 | €48.18 | 15 |
| 2026-06-03 | €46.94 | €46.94 | €46.94 | €46.94 | 0 |
| 2026-06-02 | €47.53 | €47.53 | €47.20 | €46.94 | 60 |
| 2026-06-01 | €47.68 | €47.68 | €47.68 | €47.38 | 15 |
| 2026-05-29 | €48.90 | €48.90 | €48.90 | €48.51 | 5 |
| 2026-05-28 | €49.82 | €49.82 | €48.97 | €48.84 | 155 |
| 2026-05-27 | €49.63 | €49.91 | €49.63 | €50.46 | 105 |
| 2026-05-26 | €51.16 | €51.16 | €51.16 | €51.16 | 0 |
| 2026-05-25 | €51.16 | €51.16 | €51.16 | €51.16 | 0 |
| 2026-05-22 | €51.97 | €51.97 | €51.60 | €51.16 | 30 |
| 2026-05-21 | €50.20 | €50.20 | €50.20 | €50.20 | 0 |
| 2026-05-20 | €50.50 | €50.80 | €50.27 | €50.20 | 202 |
| 2026-05-19 | €49.54 | €50.50 | €49.54 | €50.24 | 106 |
| 2026-05-18 | €49.97 | €49.97 | €49.97 | €49.22 | 10 |
| 2026-05-15 | €48.42 | €48.42 | €48.42 | €48.42 | 0 |
| 2026-05-14 | €48.42 | €48.42 | €48.42 | €48.42 | 0 |
| 2026-05-13 | €48.42 | €48.42 | €48.42 | €48.42 | 0 |
| 2026-05-12 | €47.38 | €47.38 | €47.38 | €48.42 | 28 |
| 2026-05-11 | €47.83 | €47.84 | €47.83 | €47.46 | 103 |
| 2026-05-08 | €47.60 | €47.60 | €47.60 | €47.89 | 4 |
| 2026-05-07 | €47.74 | €48.06 | €47.63 | €47.44 | 80 |
| 2026-05-06 | €49.17 | €49.17 | €48.59 | €48.20 | 73 |
| 2026-05-05 | €48.95 | €48.95 | €48.04 | €48.76 | 58 |
| 2026-05-04 | €49.60 | €49.60 | €48.92 | €48.76 | 493 |
| 2026-04-30 | €51.00 | €51.00 | €51.00 | €51.10 | 5 |
| 2026-04-29 | €49.78 | €49.78 | €49.15 | €49.74 | 323 |
| 2026-04-28 | €49.76 | €49.76 | €49.76 | €49.76 | 0 |
| 2026-04-27 | €50.10 | €50.10 | €49.98 | €49.76 | 85 |
| 2026-04-24 | €50.42 | €50.42 | €50.42 | €50.42 | 0 |
| 2026-04-23 | €50.42 | €50.42 | €50.42 | €50.42 | 0 |
| 2026-04-22 | €51.01 | €53.07 | €50.80 | €50.42 | 1,320 |
| 2026-04-21 | €50.67 | €50.67 | €50.29 | €50.16 | 195 |
| 2026-04-20 | €52.20 | €52.20 | €50.62 | €50.65 | 1,359 |
| 2026-04-17 | €49.51 | €50.50 | €49.51 | €50.79 | 70 |
| 2026-04-16 | €48.81 | €48.81 | €48.81 | €48.81 | 0 |
| 2026-04-15 | €49.63 | €49.63 | €48.88 | €48.81 | 31 |
| 2026-04-14 | €49.71 | €49.71 | €49.71 | €49.71 | 0 |
| 2026-04-13 | €49.77 | €49.96 | €49.76 | €49.71 | 190 |
| 2026-04-10 | €50.35 | €50.35 | €50.35 | €50.01 | 20 |
| 2026-04-09 | €50.11 | €50.11 | €50.11 | €50.11 | 0 |
| 2026-04-08 | €50.19 | €50.19 | €49.87 | €50.11 | 320 |
| 2026-04-07 | €50.80 | €51.25 | €50.48 | €50.48 | 70 |
| 2026-04-02 | €52.40 | €52.40 | €50.87 | €51.09 | 125 |
| 2026-04-01 | €49.72 | €52.00 | €49.72 | €50.74 | 141 |
| 2026-03-31 | €52.11 | €52.11 | €52.11 | €52.11 | 0 |
| 2026-03-30 | €51.31 | €52.20 | €51.31 | €52.11 | 200 |
| 2026-03-27 | €51.38 | €51.38 | €51.38 | €51.38 | 0 |
| 2026-03-26 | €51.50 | €51.50 | €51.50 | €51.38 | 50 |
| 2026-03-25 | €49.60 | €49.60 | €49.60 | €49.60 | 0 |
| 2026-03-24 | €49.50 | €49.50 | €49.50 | €49.60 | 50 |
| 2026-03-23 | €49.67 | €49.67 | €49.67 | €49.33 | 70 |
| 2026-03-20 | €50.65 | €50.65 | €50.40 | €49.65 | 153 |
| 2026-03-19 | €52.52 | €52.52 | €52.52 | €52.52 | 0 |
| 2026-03-18 | €52.52 | €52.52 | €52.52 | €52.52 | 0 |
| 2026-03-17 | €52.74 | €52.74 | €52.60 | €52.52 | 57 |
| 2026-03-16 | €51.08 | €51.08 | €51.08 | €51.08 | 0 |
| 2026-03-13 | €51.08 | €51.08 | €51.08 | €51.08 | 0 |
| 2026-03-12 | €51.13 | €51.13 | €51.12 | €51.08 | 300 |
| 2026-03-11 | €51.37 | €51.37 | €51.37 | €51.59 | 30 |
| 2026-03-10 | €51.83 | €51.83 | €51.83 | €51.83 | 0 |
| 2026-03-09 | €51.41 | €51.41 | €51.41 | €51.83 | 4 |
| 2026-03-06 | €52.59 | €52.59 | €51.55 | €51.64 | 143 |
| 2026-03-05 | €54.27 | €54.27 | €52.68 | €52.80 | 146 |
| 2026-03-04 | €53.09 | €53.09 | €52.51 | €53.44 | 54 |
| 2026-03-03 | €52.80 | €53.11 | €52.80 | €52.85 | 143 |
| 2026-03-02 | €53.15 | €53.15 | €53.15 | €53.53 | 136 |
| 2026-02-27 | €51.62 | €51.62 | €51.62 | €51.62 | 0 |
| 2026-02-26 | €51.52 | €51.52 | €51.52 | €51.62 | 60 |
| 2026-02-25 | €52.58 | €52.58 | €52.17 | €51.93 | 98 |
| 2026-02-24 | €50.73 | €50.73 | €50.73 | €50.73 | 0 |
| 2026-02-23 | €50.73 | €50.73 | €50.73 | €50.73 | 0 |
| 2026-02-20 | €50.73 | €50.73 | €50.73 | €50.73 | 0 |
| 2026-02-19 | €50.71 | €50.71 | €50.71 | €50.73 | 3 |
| 2026-02-18 | €50.64 | €50.64 | €50.64 | €50.43 | 20 |
| 2026-02-17 | €51.43 | €51.43 | €51.43 | €51.43 | 0 |
| 2026-02-16 | €55.00 | €55.00 | €49.50 | €51.43 | 330 |
| 2026-02-13 | €49.59 | €49.59 | €49.59 | €51.27 | 43 |
| 2026-02-12 | €50.87 | €50.87 | €50.00 | €51.02 | 570 |
| 2026-02-11 | €51.38 | €51.51 | €51.30 | €51.17 | 525 |
| 2026-02-10 | €51.38 | €51.38 | €50.71 | €51.04 | 361 |
| 2026-02-09 | €52.68 | €52.68 | €51.99 | €51.45 | 45 |
| 2026-02-06 | €49.97 | €50.58 | €49.71 | €52.13 | 236 |
| 2026-02-05 | €49.20 | €49.20 | €49.20 | €49.32 | 22 |
| 2026-02-04 | €47.66 | €48.83 | €47.66 | €48.83 | 195 |
| 2026-02-03 | €46.66 | €46.66 | €46.66 | €47.71 | 10 |
| 2026-02-02 | €46.93 | €46.93 | €46.93 | €47.04 | 22 |
| 2026-01-30 | €45.45 | €45.50 | €45.45 | €46.26 | 15 |
| 2026-01-29 | €46.18 | €46.18 | €46.18 | €46.18 | 0 |
| 2026-01-28 | €46.42 | €46.42 | €46.42 | €46.18 | 110 |
| 2026-01-27 | €45.93 | €45.93 | €45.59 | €46.51 | 155 |
| 2026-01-26 | €46.29 | €46.29 | €45.93 | €45.97 | 50 |
| 2026-01-23 | €47.07 | €47.07 | €47.07 | €46.42 | 4 |
| 2026-01-22 | €46.54 | €46.86 | €46.54 | €46.90 | 45 |
| 2026-01-21 | €46.52 | €46.52 | €45.83 | €46.04 | 91 |
| 2026-01-20 | €46.72 | €46.72 | €46.53 | €46.72 | 95 |
| 2026-01-19 | €47.61 | €47.61 | €46.77 | €46.83 | 184 |
| 2026-01-16 | €48.18 | €48.18 | €48.18 | €48.18 | 0 |
| 2026-01-15 | €48.86 | €49.24 | €48.11 | €48.18 | 283 |
| 2026-01-14 | €47.92 | €48.19 | €47.50 | €48.37 | 263 |
| 2026-01-13 | €48.00 | €48.31 | €47.92 | €48.47 | 613 |
| 2026-01-12 | €48.08 | €48.38 | €47.99 | €47.73 | 995 |
| 2026-01-09 | €48.36 | €48.36 | €47.87 | €47.94 | 1,088 |
| 2026-01-08 | €48.61 | €48.96 | €48.40 | €48.65 | 1,104 |
| 2026-01-07 | €47.96 | €48.50 | €47.96 | €48.44 | 31 |
| 2026-01-06 | €45.13 | €46.47 | €45.13 | €46.70 | 66 |
| 2026-01-05 | €45.83 | €45.95 | €44.50 | €44.59 | 889 |
| 2026-01-02 | €45.72 | €45.72 | €45.27 | €45.76 | 450 |
| 2025-12-30 | €48.26 | €48.26 | €45.98 | €45.96 | 100 |
| 2025-12-29 | €48.71 | €48.71 | €44.08 | €46.08 | 1,190 |
| 2025-12-23 | €46.60 | €46.60 | €46.30 | €46.01 | 161 |
| 2025-12-22 | €46.36 | €46.36 | €46.36 | €46.35 | 40 |
| 2025-12-19 | €45.75 | €45.75 | €45.75 | €46.24 | 81 |
| 2025-12-18 | €45.55 | €45.55 | €45.49 | €45.80 | 536 |
| 2025-12-17 | €46.49 | €46.49 | €45.95 | €46.15 | 325 |
| 2025-12-16 | €46.50 | €46.51 | €45.72 | €45.88 | 234 |
| 2025-12-15 | €45.69 | €45.86 | €45.40 | €45.72 | 368 |
| 2025-12-12 | €44.61 | €44.61 | €44.61 | €44.83 | 60 |
| 2025-12-11 | €43.76 | €43.76 | €43.76 | €43.63 | 52 |
| 2025-12-10 | €43.48 | €43.72 | €43.48 | €43.97 | 320 |
| 2025-12-09 | €44.13 | €44.13 | €44.13 | €43.65 | 50 |
| 2025-12-08 | €44.98 | €44.98 | €44.98 | €44.96 | 30 |
| 2025-12-05 | €45.00 | €45.00 | €44.97 | €45.05 | 41 |
| 2025-12-04 | €43.83 | €43.83 | €43.83 | €44.49 | 40 |
| 2025-12-03 | €42.06 | €42.06 | €42.06 | €42.06 | 0 |
| 2025-12-02 | €41.94 | €41.94 | €41.94 | €42.06 | 25 |
| 2025-12-01 | €42.49 | €42.49 | €42.49 | €42.35 | 200 |
| 2025-11-28 | €42.78 | €42.78 | €42.78 | €42.37 | 100 |
| 2025-11-27 | €42.56 | €42.56 | €42.56 | €42.56 | 0 |
| 2025-11-26 | €42.61 | €42.61 | €42.24 | €42.56 | 214 |
| 2025-11-25 | €41.80 | €42.58 | €41.80 | €42.27 | 1,012 |
| 2025-11-24 | €41.86 | €42.06 | €41.40 | €41.93 | 440 |
| 2025-11-21 | €40.11 | €40.11 | €40.11 | €40.34 | 130 |
| 2025-11-20 | €39.59 | €40.11 | €39.54 | €39.63 | 272 |
| 2025-11-19 | €40.75 | €40.75 | €40.00 | €40.08 | 147 |
| 2025-11-18 | €40.50 | €40.50 | €40.50 | €40.85 | 55 |
| 2025-11-17 | €41.01 | €41.01 | €41.01 | €40.97 | 130 |
| 2025-11-14 | €41.54 | €41.54 | €41.54 | €40.38 | 200 |
| 2025-11-13 | €42.62 | €42.62 | €42.62 | €42.72 | 20 |
| 2025-11-12 | €41.95 | €42.40 | €41.95 | €42.71 | 1,080 |
| 2025-11-11 | €40.72 | €41.45 | €40.72 | €41.54 | 151 |
| 2025-11-10 | €40.41 | €40.64 | €40.41 | €40.53 | 120 |
| 2025-11-07 | €40.35 | €40.48 | €40.17 | €40.44 | 387 |
| 2025-11-06 | €40.60 | €40.60 | €40.04 | €40.06 | 1,110 |
| 2025-11-05 | €39.62 | €39.71 | €39.62 | €39.67 | 59 |
| 2025-11-04 | €39.77 | €39.77 | €39.77 | €39.77 | 0 |
| 2025-11-03 | €40.00 | €40.29 | €39.90 | €39.77 | 233 |
| 2025-10-31 | €39.69 | €39.70 | €39.21 | €39.98 | 118 |
| 2025-10-30 | €36.92 | €38.90 | €36.92 | €39.02 | 60 |
| 2025-10-29 | €37.08 | €37.08 | €36.67 | €36.84 | 211 |
| 2025-10-28 | €37.44 | €37.45 | €36.96 | €36.95 | 33 |
| 2025-10-27 | €37.96 | €37.96 | €37.17 | €37.18 | 171 |
| 2025-10-24 | €37.92 | €37.92 | €37.55 | €37.63 | 41 |
| 2025-10-23 | €38.54 | €38.54 | €37.67 | €37.74 | 283 |
| 2025-10-22 | €37.22 | €37.22 | €37.22 | €37.22 | 0 |
| 2025-10-21 | €37.22 | €37.22 | €37.22 | €37.22 | 0 |
| 2025-10-20 | €37.22 | €37.22 | €37.22 | €37.22 | 0 |
| 2025-10-17 | €37.03 | €37.15 | €36.78 | €37.22 | 458 |
| 2025-10-16 | €37.40 | €37.40 | €37.40 | €37.33 | 36 |
| 2025-10-15 | €37.86 | €37.88 | €37.86 | €37.69 | 875 |
| 2025-10-14 | €38.02 | €38.02 | €38.02 | €38.02 | 0 |
| 2025-10-13 | €37.90 | €38.11 | €37.79 | €38.02 | 1,299 |
| 2025-10-10 | €39.19 | €39.19 | €38.86 | €37.86 | 175 |
| 2025-10-09 | €38.38 | €38.63 | €38.38 | €38.87 | 140 |