Bristol-Myers Squibb

BMY
🏛️ germany →
40.61
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 54.75 55.34 54.72 55.08 0.0M
2021-12-29 55.38 55.40 54.88 54.90 0.0M
2021-12-28 54.77 55.30 54.77 55.26 0.0M
2021-12-27 55.02 55.05 54.53 54.84 0.0M
2021-12-23 54.63 55.24 54.63 55.10 0.0M
2021-12-22 54.46 54.64 54.00 54.64 0.0M
2021-12-21 54.93 55.17 54.61 54.61 0.0M
2021-12-20 54.84 54.84 53.62 54.48 0.0M
2021-12-17 54.40 55.36 54.40 54.78 0.0M
2021-12-16 54.37 55.20 53.44 54.83 0.0M
2021-12-15 53.45 53.92 52.83 53.82 0.0M
2021-12-14 52.44 53.14 51.90 53.10 0.0M
2021-12-13 49.54 52.08 49.54 51.81 0.0M
2021-12-10 50.84 51.18 50.33 50.36 0.0M
2021-12-09 50.87 51.02 50.70 50.95 0.0M
2021-12-08 50.84 51.12 50.54 50.54 0.0M
2021-12-07 50.99 51.29 50.39 51.22 0.0M
2021-12-06 50.69 50.99 49.91 50.50 0.0M
2021-12-03 49.32 50.17 48.82 50.17 0.0M
2021-12-02 49.10 49.17 48.57 49.01 0.0M
2021-12-01 47.64 48.99 47.48 48.99 0.0M
2021-11-30 48.37 48.37 47.44 47.44 0.0M
2021-11-29 50.68 50.68 48.70 48.90 0.0M
2021-11-26 50.46 50.46 49.50 49.94 0.0M
2021-11-25 50.61 50.92 50.61 50.92 0.0M
2021-11-24 50.59 51.41 50.59 50.84 0.0M
2021-11-23 50.95 51.40 50.57 51.08 0.0M
2021-11-22 51.84 51.84 50.78 51.51 0.0M
2021-11-19 51.95 52.53 51.25 51.25 0.0M
2021-11-18 51.89 52.60 51.89 51.95 0.0M
2021-11-17 51.78 52.81 51.74 52.65 0.0M
2021-11-16 52.40 52.75 51.90 52.22 0.0M
2021-11-15 52.37 52.51 51.79 52.44 0.0M
2021-11-12 51.31 51.89 51.31 51.81 0.0M
2021-11-11 51.80 51.99 51.77 51.82 0.0M
2021-11-10 51.30 51.90 51.30 51.78 0.0M
2021-11-09 51.53 51.53 51.08 51.30 0.0M
2021-11-08 52.00 52.00 50.97 50.97 0.0M
2021-11-05 51.10 51.79 50.98 51.39 0.0M
2021-11-04 51.18 51.53 50.95 51.04 0.0M
2021-11-03 50.75 51.34 50.49 51.06 0.0M
2021-11-02 50.78 51.45 50.42 51.39 0.0M
2021-11-01 50.96 50.96 50.22 50.75 0.0M
2021-10-29 49.15 50.08 48.99 50.08 0.0M
2021-10-28 49.00 49.41 48.50 49.10 0.0M
2021-10-27 50.61 50.96 48.40 49.46 0.0M
2021-10-26 50.07 50.25 49.73 50.06 0.0M
2021-10-25 49.50 50.05 49.50 49.97 0.0M
2021-10-22 49.70 49.89 49.56 49.62 0.0M
2021-10-21 49.21 50.23 49.21 49.70 0.0M
2021-10-20 49.85 50.17 49.52 50.04 0.0M
2021-10-19 49.07 49.55 49.00 49.50 0.0M
2021-10-18 50.63 50.63 49.57 49.75 0.0M
2021-10-15 50.23 50.63 49.72 50.19 0.0M
2021-10-14 49.40 50.20 49.20 50.03 0.0M
2021-10-13 49.73 49.73 49.07 49.12 0.0M
2021-10-12 49.61 50.00 49.40 49.95 0.0M
2021-10-11 49.72 49.84 49.30 49.76 0.0M
2021-10-08 51.31 51.31 49.38 49.43 0.0M
2021-10-07 51.97 51.97 50.13 50.98 0.0M
2021-10-06 50.91 51.20 50.86 51.04 0.0M
2021-10-05 51.29 51.48 50.84 51.34 0.0M
2021-10-04 51.30 51.41 50.81 50.81 0.0M
2021-10-01 51.16 51.26 50.64 51.04 0.0M
2021-09-30 51.83 52.29 51.74 51.83 0.0M
2021-09-29 51.09 52.15 51.09 52.15 0.0M
2021-09-28 51.20 51.36 50.94 50.98 0.0M
2021-09-27 51.90 51.90 51.30 51.44 0.0M
2021-09-24 52.20 52.20 51.61 51.61 0.0M
2021-09-23 51.60 52.21 51.36 52.21 0.0M
2021-09-22 51.77 51.79 51.27 51.39 0.0M
2021-09-21 51.51 52.06 51.50 51.75 0.0M
2021-09-20 52.21 52.21 51.54 52.08 0.0M
2021-09-17 51.83 52.12 51.40 51.99 0.0M
2021-09-16 52.75 53.02 51.68 51.77 0.0M
2021-09-15 53.23 53.23 52.50 52.63 0.0M
2021-09-14 53.30 53.40 52.74 53.03 0.0M
2021-09-13 53.77 53.94 53.28 53.40 0.0M
2021-09-10 53.88 54.02 53.24 53.48 0.0M
2021-09-09 54.74 55.15 54.38 54.39 0.0M
2021-09-08 55.01 55.33 54.36 54.39 0.0M
2021-09-07 55.21 55.36 54.63 54.88 0.0M
2021-09-06 55.83 55.83 55.16 55.69 0.0M
2021-09-03 55.80 55.90 55.00 55.25 0.0M
2021-09-02 55.58 55.77 55.27 55.53 0.0M
2021-09-01 56.77 56.85 55.40 55.40 0.0M
2021-08-31 56.86 56.98 56.70 56.77 0.0M
2021-08-30 56.14 57.17 56.01 57.17 0.0M
2021-08-27 57.18 57.21 56.77 56.78 0.0M
2021-08-26 57.67 57.67 56.96 57.02 0.0M
2021-08-25 58.40 58.47 57.37 57.38 0.0M
2021-08-24 58.51 59.03 58.19 58.44 0.0M
2021-08-23 59.10 59.43 58.33 59.43 0.0M
2021-08-20 59.25 59.25 58.45 59.04 0.0M
2021-08-19 58.37 58.64 57.55 58.64 0.0M
2021-08-18 58.84 58.96 58.69 58.90 0.0M
2021-08-17 58.25 58.81 58.03 58.51 0.0M
2021-08-16 57.22 58.14 57.01 58.03 0.0M
2021-08-13 57.17 57.42 56.82 57.42 0.0M
2021-08-12 57.30 57.30 56.80 57.01 0.0M
2021-08-11 58.03 58.03 57.15 57.25 0.0M
2021-08-10 57.65 57.72 57.00 57.17 0.0M
2021-08-09 58.39 58.39 57.50 57.65 0.0M
2021-08-06 57.76 58.13 57.72 57.75 0.0M
2021-08-05 58.55 58.55 57.48 57.71 0.0M
2021-08-04 58.09 58.50 58.06 58.29 0.0M
2021-08-03 57.50 58.03 57.40 58.01 0.0M
2021-08-02 57.98 57.98 57.13 57.66 0.0M
2021-07-30 57.79 57.79 56.87 57.30 0.0M
2021-07-29 58.50 58.50 57.71 57.75 0.0M
2021-07-28 57.00 58.23 56.77 58.23 0.0M
2021-07-27 57.81 57.81 56.90 57.03 0.0M
2021-07-26 57.80 58.05 57.36 57.47 0.0M
2021-07-23 57.55 58.26 57.55 58.17 0.0M
2021-07-22 57.14 57.29 56.71 57.14 0.0M
2021-07-21 56.64 57.00 56.55 56.69 0.0M
2021-07-20 56.06 57.29 56.06 56.93 0.0M
2021-07-19 57.34 57.34 56.06 56.06 0.0M
2021-07-16 57.51 57.51 56.47 57.01 0.0M
2021-07-15 57.49 57.49 57.00 57.26 0.0M
2021-07-14 56.90 57.30 56.89 57.30 0.0M
2021-07-13 57.00 57.20 56.92 57.10 0.0M
2021-07-12 56.99 57.16 56.35 57.05 0.0M
2021-07-09 55.77 56.93 55.77 56.93 0.0M
2021-07-08 56.30 56.67 55.77 56.01 0.0M
2021-07-07 56.51 56.70 56.22 56.30 0.0M
2021-07-06 56.43 56.63 55.98 56.05 0.0M
2021-07-05 56.49 56.93 56.13 56.93 0.0M
2021-07-02 56.17 56.44 56.00 56.20 0.0M
2021-07-01 56.64 56.64 55.95 56.04 0.0M
2021-06-30 55.74 56.53 55.70 56.53 0.0M
2021-06-29 55.62 55.92 55.62 55.67 0.0M
2021-06-28 55.60 56.11 55.58 55.58 0.0M
2021-06-25 55.60 55.60 55.01 55.34 0.0M
2021-06-24 54.94 55.34 54.56 55.24 0.0M
2021-06-23 55.41 55.65 54.65 54.90 0.0M
2021-06-22 56.07 56.26 55.68 55.70 0.0M
2021-06-21 56.19 56.22 55.70 56.18 0.0M
2021-06-18 56.13 56.26 55.57 55.77 0.0M
2021-06-17 55.47 56.07 55.47 55.71 0.0M
2021-06-16 55.60 55.92 55.34 55.72 0.0M
2021-06-15 56.08 56.08 55.25 55.54 0.0M
2021-06-14 55.28 55.88 55.28 55.40 0.0M
2021-06-11 55.30 55.92 55.16 55.25 0.0M
2021-06-10 53.66 55.29 53.42 55.29 0.0M
2021-06-09 52.00 53.51 52.00 53.51 0.0M
2021-06-08 53.09 53.36 51.91 52.08 0.0M
2021-06-07 53.91 53.91 53.30 53.52 0.0M
2021-06-04 53.67 53.70 53.37 53.60 0.0M
2021-06-03 53.00 53.39 53.00 53.36 0.0M
2021-06-02 53.83 53.83 53.32 53.44 0.0M
2021-06-01 54.09 54.16 53.42 53.60 0.0M
2021-05-31 53.81 54.09 53.75 53.86 0.0M
2021-05-28 54.27 54.47 53.97 54.32 0.0M
2021-05-27 54.06 54.37 54.00 54.08 0.0M
2021-05-26 54.46 55.05 54.00 54.40 0.0M
2021-05-25 54.73 55.06 54.50 54.53 0.0M
2021-05-21 55.21 55.55 54.51 55.46 0.0M
2021-05-20 54.10 54.96 53.49 54.96 0.0M
2021-05-19 53.93 53.93 52.88 53.20 0.0M
2021-05-18 53.90 53.90 53.55 53.64 0.0M
2021-05-17 53.49 54.00 53.16 54.00 0.0M
2021-05-14 54.06 54.06 53.25 53.45 0.0M
2021-05-13 53.18 53.93 53.05 53.84 0.0M
2021-05-12 53.00 53.83 52.72 53.66 0.0M
2021-05-11 52.80 53.26 52.67 53.20 0.0M
2021-05-10 53.16 53.53 52.85 53.29 0.0M
2021-05-07 53.51 53.88 53.13 53.13 0.0M
2021-05-06 53.77 53.92 53.20 53.52 0.0M
2021-05-05 52.74 53.80 52.74 53.76 0.0M
2021-05-04 52.92 53.19 52.44 52.92 0.0M
2021-05-03 51.87 52.72 51.82 52.72 0.0M
2021-04-30 52.24 52.24 51.05 51.60 0.0M
2021-04-29 54.81 54.81 52.11 52.15 0.0M
2021-04-28 54.75 54.90 54.61 54.63 0.0M
2021-04-27 54.45 54.80 54.45 54.52 0.0M
2021-04-26 54.80 54.80 53.99 54.37 0.0M
2021-04-23 55.30 55.49 54.67 54.80 0.0M
2021-04-22 55.20 55.30 54.77 55.30 0.0M
2021-04-21 54.89 55.69 54.73 55.20 0.0M
2021-04-20 54.32 55.00 54.21 54.89 0.0M
2021-04-19 55.00 55.00 54.09 54.58 0.0M
2021-04-16 54.26 54.73 53.64 54.58 0.0M
2021-04-15 53.00 54.00 53.00 53.78 0.0M
2021-04-14 53.49 53.49 53.03 53.23 0.0M
2021-04-13 53.34 53.35 52.46 52.84 0.0M
2021-04-12 52.98 52.98 52.32 52.35 0.0M
2021-04-09 52.23 52.64 52.00 52.64 0.0M
2021-04-08 52.00 52.66 52.00 52.40 0.0M
2021-04-07 52.70 52.70 52.12 52.32 0.0M
2021-04-06 53.42 53.60 52.97 53.10 0.0M
2021-04-01 54.02 54.02 53.26 53.50 0.0M
2021-03-31 54.17 54.17 53.29 53.88 0.0M
2021-03-30 54.47 54.78 53.97 54.16 0.0M
2021-03-29 54.24 54.64 54.02 54.40 0.0M
2021-03-26 53.41 53.97 53.18 53.97 0.0M
2021-03-25 52.64 53.75 52.52 52.92 0.0M
2021-03-24 53.31 53.31 52.79 53.20 0.0M
2021-03-23 53.10 53.50 52.80 53.28 0.0M
2021-03-22 52.85 53.00 52.16 52.80 0.0M
2021-03-19 52.65 52.74 51.67 51.80 0.0M
2021-03-18 52.16 53.03 51.67 52.86 0.0M
2021-03-17 52.02 52.48 51.80 52.48 0.0M
2021-03-16 51.76 52.08 51.32 51.92 0.0M
2021-03-15 51.00 51.36 50.68 51.36 0.0M
2021-03-12 51.31 51.31 50.52 50.70 0.0M
2021-03-11 51.71 51.71 50.85 51.04 0.0M
2021-03-10 51.26 51.43 50.81 51.30 0.0M
2021-03-09 51.02 52.03 50.89 52.03 0.0M
2021-03-08 50.83 51.68 50.76 51.60 0.0M
2021-03-05 50.15 50.15 49.55 50.00 0.0M
2021-03-04 50.01 50.51 50.00 50.40 0.0M
2021-03-03 50.50 51.09 49.70 49.88 0.0M
2021-03-02 51.50 51.50 50.80 50.80 0.0M
2021-03-01 51.61 51.61 51.00 51.32 0.0M
2021-02-26 50.73 51.57 50.63 50.88 0.0M
2021-02-25 51.30 51.62 50.99 51.46 0.0M
2021-02-24 49.88 51.39 49.87 51.39 0.0M
2021-02-23 50.65 50.68 49.41 49.91 0.0M
2021-02-22 50.49 50.49 49.20 49.65 0.0M
2021-02-19 50.81 50.81 50.15 50.19 0.0M
2021-02-18 50.76 51.01 49.99 50.80 0.0M
2021-02-17 49.46 50.51 49.30 50.35 0.0M
2021-02-16 49.75 49.87 49.34 49.41 0.0M
2021-02-15 49.88 49.88 49.33 49.33 0.0M
2021-02-12 49.62 49.82 49.23 49.82 0.0M
2021-02-11 49.80 49.83 49.20 49.73 0.0M
2021-02-10 49.38 49.89 49.17 49.75 0.2M
2021-02-09 50.12 50.15 49.53 49.68 0.0M
2021-02-08 51.23 51.27 50.00 50.11 0.0M
2021-02-05 52.05 52.05 50.45 50.53 0.0M
2021-02-04 52.20 52.42 51.40 52.03 0.0M
2021-02-03 52.98 52.98 51.65 51.65 0.0M
2021-02-02 52.42 53.85 51.77 53.67 0.0M
2021-02-01 51.50 51.72 51.01 51.17 0.0M
2021-01-29 51.43 51.73 50.95 50.95 0.0M
2021-01-28 51.15 52.21 51.01 51.90 0.0M
2021-01-27 53.09 53.16 51.64 51.91 0.0M
2021-01-26 53.48 53.93 53.14 53.79 0.0M
2021-01-25 53.39 53.63 52.85 53.59 0.0M
2021-01-22 53.14 53.25 52.45 52.94 0.0M
2021-01-21 54.76 54.93 53.31 53.44 0.0M
2021-01-20 55.21 55.38 54.58 54.70 0.0M
2021-01-19 55.60 55.60 54.88 55.26 0.0M
2021-01-18 55.86 55.86 55.01 55.19 0.0M
2021-01-15 54.50 55.18 54.03 55.18 0.0M
2021-01-14 53.76 54.07 53.27 53.80 0.0M
2021-01-13 54.52 54.52 53.19 53.49 0.0M
2021-01-12 53.97 54.50 53.56 54.19 0.0M
2021-01-11 51.35 53.41 50.79 53.17 0.0M
2021-01-08 51.54 51.63 50.49 51.19 0.0M
2021-01-07 50.71 50.98 49.75 50.54 0.0M
2021-01-06 49.53 50.53 49.11 50.40 0.0M
2021-01-05 50.21 50.39 49.27 49.47 0.0M
2021-01-04 51.04 51.80 49.66 49.90 0.0M