Bristol-Myers Squibb

BMY
🏛️ germany →
38.38
Last Update: 2025-09-30
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
2022-12-30 66.90 67.89 66.90 67.87 0.0M
2022-12-29 67.28 67.91 67.28 67.89 0.0M
2022-12-28 69.01 69.01 67.81 68.03 0.0M
2022-12-27 69.64 69.64 67.93 67.93 0.0M
2022-12-23 69.93 69.93 68.93 68.95 0.0M
2022-12-22 69.22 69.40 69.00 69.34 0.0M
2022-12-21 68.00 69.22 68.00 69.22 0.0M
2022-12-20 69.00 69.00 68.34 68.46 0.0M
2022-12-19 68.76 69.83 68.76 69.17 0.0M
2022-12-16 70.47 70.67 69.72 69.77 0.0M
2022-12-15 73.15 73.15 71.43 71.43 0.0M
2022-12-14 73.00 73.40 72.41 72.97 0.0M
2022-12-13 74.83 74.83 73.94 73.94 0.0M
2022-12-12 75.07 75.07 74.23 74.66 0.0M
2022-12-09 75.63 75.93 75.39 75.39 0.0M
2022-12-08 75.64 75.79 75.60 75.76 0.0M
2022-12-07 76.17 76.17 74.56 75.88 0.0M
2022-12-06 76.06 77.23 76.04 76.17 0.0M
2022-12-05 77.46 77.66 76.96 76.96 0.0M
2022-12-02 77.45 77.45 76.39 76.95 0.0M
2022-12-01 77.59 77.59 76.03 76.60 0.0M
2022-11-30 75.90 76.92 75.77 76.65 0.0M
2022-11-29 75.58 77.01 75.25 76.06 0.0M
2022-11-28 76.11 76.43 75.82 76.43 0.0M
2022-11-25 75.43 76.57 75.43 76.57 0.0M
2022-11-24 75.97 75.97 75.97 75.97 0.0M
2022-11-23 76.44 76.75 76.23 76.23 0.0M
2022-11-22 77.00 77.22 76.90 77.16 0.0M
2022-11-21 74.54 76.42 74.28 76.38 0.0M
2022-11-18 73.99 75.39 73.98 74.77 0.0M
2022-11-17 74.00 74.90 73.64 74.43 0.0M
2022-11-16 74.19 74.19 72.96 73.97 0.0M
2022-11-15 74.44 74.44 72.60 73.16 0.0M
2022-11-14 74.02 74.96 73.07 74.79 0.0M
2022-11-11 77.50 77.50 72.71 73.60 0.0M
2022-11-10 79.20 80.23 77.99 78.44 0.0M
2022-11-09 79.22 80.50 79.03 80.23 0.0M
2022-11-08 78.32 79.72 78.32 79.72 0.0M
2022-11-07 79.45 79.59 77.86 79.59 0.0M
2022-11-04 79.62 80.42 79.04 79.11 0.0M
2022-11-03 79.82 80.35 79.09 80.35 0.0M
2022-11-02 78.14 79.36 77.97 79.19 0.0M
2022-11-01 78.84 78.84 77.28 78.53 0.0M
2022-10-31 78.09 79.32 76.70 78.88 0.0M
2022-10-28 74.62 76.91 74.60 76.91 0.0M
2022-10-27 74.35 74.82 73.47 74.82 0.0M
2022-10-26 72.68 74.35 72.05 74.35 0.0M
2022-10-25 73.50 73.50 73.06 73.06 0.0M
2022-10-24 74.00 74.24 72.95 73.59 0.0M
2022-10-21 71.41 72.93 71.41 72.93 0.0M
2022-10-20 72.31 72.50 72.04 72.13 0.0M
2022-10-19 73.35 73.50 72.69 72.69 0.0M
2022-10-18 72.97 73.54 72.79 73.09 0.0M
2022-10-17 73.72 73.72 72.50 72.55 0.0M
2022-10-14 72.05 72.83 71.69 72.69 0.0M
2022-10-13 71.75 71.98 71.75 71.98 0.0M
2022-10-12 72.11 72.53 71.90 72.25 0.0M
2022-10-11 69.37 71.40 69.37 71.40 0.0M
2022-10-10 71.43 71.49 70.80 70.80 0.0M
2022-10-07 71.92 72.30 71.49 71.70 0.0M
2022-10-06 71.71 71.71 71.12 71.41 0.0M
2022-10-05 71.24 72.00 71.24 71.95 0.0M
2022-10-04 72.10 72.10 71.51 71.70 0.0M
2022-10-03 73.46 73.46 71.92 72.12 0.0M
2022-09-30 72.94 73.47 72.94 73.47 0.0M
2022-09-29 73.54 73.59 73.53 73.53 0.0M
2022-09-28 72.99 74.48 72.75 74.21 0.0M
2022-09-27 73.20 73.52 72.69 73.52 0.0M
2022-09-26 73.01 73.33 73.01 73.26 0.0M
2022-09-23 71.95 73.21 71.63 72.59 0.0M
2022-09-22 70.18 70.18 70.18 70.18 0.0M
2022-09-21 69.90 70.82 69.90 70.69 0.0M
2022-09-20 69.91 70.44 69.47 69.72 0.0M
2022-09-19 72.27 72.27 69.97 69.97 0.0M
2022-09-16 72.50 72.50 71.17 71.17 0.0M
2022-09-15 71.43 71.55 70.04 71.51 0.0M
2022-09-14 71.08 71.15 69.83 70.69 0.0M
2022-09-13 71.73 71.80 70.90 71.69 0.0M
2022-09-12 71.35 75.00 71.35 73.38 0.0M
2022-09-09 68.91 70.05 68.91 70.05 0.0M
2022-09-08 69.20 69.44 69.00 69.44 0.0M
2022-09-07 69.80 69.80 69.67 69.76 0.0M
2022-09-06 69.00 69.56 69.00 69.22 0.0M
2022-09-05 68.65 69.35 68.65 69.26 0.0M
2022-09-02 69.49 69.49 68.83 69.31 0.0M
2022-09-01 67.63 69.19 66.51 69.14 0.0M
2022-08-31 66.80 67.58 66.15 67.05 0.0M
2022-08-30 66.32 67.32 66.00 66.80 0.0M
2022-08-29 71.50 72.20 66.37 67.30 0.0M
2022-08-26 71.40 71.61 71.31 71.61 0.0M
2022-08-25 72.00 72.00 71.72 71.72 0.0M
2022-08-24 73.63 73.63 72.66 72.93 0.0M
2022-08-23 75.50 75.78 75.47 75.68 0.0M
2022-08-22 75.00 75.25 74.16 75.18 0.0M
2022-08-19 72.80 74.61 72.73 74.59 0.0M
2022-08-18 73.25 73.99 73.14 73.14 0.0M
2022-08-17 72.60 73.25 72.48 73.25 0.0M
2022-08-16 73.12 73.81 73.10 73.43 0.0M
2022-08-15 74.30 74.30 72.77 72.77 0.0M
2022-08-12 71.98 73.47 71.98 73.17 0.0M
2022-08-11 72.85 72.94 71.86 72.73 0.0M
2022-08-10 73.28 73.29 71.44 71.91 0.0M
2022-08-09 72.03 73.27 71.82 73.27 0.0M
2022-08-08 70.50 71.26 70.38 71.26 0.0M
2022-08-05 70.24 71.11 70.24 71.11 0.0M
2022-08-04 71.25 71.96 70.59 70.71 0.0M
2022-08-03 72.89 72.89 71.75 72.13 0.0M
2022-08-02 71.91 73.16 71.91 72.81 0.0M
2022-08-01 72.49 72.65 71.48 71.83 0.0M
2022-07-29 73.06 73.47 71.99 72.13 0.0M
2022-07-28 72.90 73.74 72.72 73.16 0.0M
2022-07-27 72.31 73.22 71.15 72.95 0.0M
2022-07-26 71.19 72.78 71.19 72.78 0.0M
2022-07-25 71.00 71.45 70.94 71.19 0.0M
2022-07-22 71.35 72.09 71.16 71.42 0.0M
2022-07-21 71.88 71.88 71.03 71.75 0.0M
2022-07-20 72.18 72.18 71.08 71.88 0.0M
2022-07-19 71.86 72.62 71.62 72.05 0.0M
2022-07-18 74.85 75.10 73.35 73.61 0.0M
2022-07-15 74.42 74.48 73.63 74.47 0.0M
2022-07-14 73.97 74.04 73.38 73.38 0.0M
2022-07-13 74.59 74.91 74.06 74.07 0.0M
2022-07-12 74.29 75.27 74.29 74.72 0.0M
2022-07-11 74.50 75.34 74.00 74.87 0.0M
2022-07-08 73.71 74.51 73.71 74.45 0.0M
2022-07-07 75.26 75.26 74.39 74.51 0.0M
2022-07-06 74.46 75.60 73.62 75.28 0.0M
2022-07-05 74.04 74.74 73.18 73.18 0.0M
2022-07-04 72.74 73.79 72.74 73.53 0.0M
2022-07-01 73.29 74.01 73.09 73.50 0.0M
2022-06-30 75.54 75.75 73.25 73.25 0.0M
2022-06-29 75.01 75.55 74.17 74.94 0.0M
2022-06-28 75.55 76.16 75.25 75.25 0.0M
2022-06-27 74.91 76.05 73.78 75.15 0.0M
2022-06-24 73.20 74.50 73.20 74.50 0.0M
2022-06-23 72.08 73.50 72.06 73.03 0.0M
2022-06-22 71.90 73.00 71.80 72.95 0.0M
2022-06-21 70.61 72.33 70.29 72.33 0.0M
2022-06-20 70.19 70.43 69.90 70.43 0.0M
2022-06-17 68.83 70.16 68.83 69.99 0.0M
2022-06-16 70.25 70.25 68.69 69.05 0.0M
2022-06-15 70.39 70.39 69.08 70.31 0.0M
2022-06-14 71.07 71.07 69.63 69.73 0.0M
2022-06-13 71.28 71.28 69.64 71.09 0.0M
2022-06-10 71.55 71.98 71.18 71.28 0.0M
2022-06-09 71.09 71.40 70.96 71.36 0.0M
2022-06-08 71.40 71.49 70.90 71.44 0.0M
2022-06-07 69.53 70.90 69.53 70.90 0.0M
2022-06-06 69.14 70.58 69.14 70.43 0.0M
2022-06-03 69.46 69.93 69.08 69.93 0.0M
2022-06-02 71.04 71.04 68.77 69.11 0.0M
2022-06-01 70.51 71.30 69.40 70.13 0.0M
2022-05-31 69.64 71.13 69.00 69.72 0.0M
2022-05-30 70.20 71.15 70.20 71.15 0.0M
2022-05-27 71.99 72.97 71.32 71.32 0.0M
2022-05-26 72.94 73.12 72.46 72.51 0.0M
2022-05-25 71.84 72.95 71.77 72.68 0.0M
2022-05-24 71.74 72.15 70.22 71.40 0.0M
2022-05-23 71.90 73.06 71.27 72.47 0.0M
2022-05-20 72.30 72.98 71.80 72.10 0.0M
2022-05-19 72.87 73.06 71.74 71.74 0.0M
2022-05-18 73.51 74.40 73.51 74.00 0.0M
2022-05-17 73.62 74.10 72.83 73.99 0.0M
2022-05-16 72.90 73.97 71.78 73.87 0.0M
2022-05-13 73.75 73.99 72.75 73.14 0.0M
2022-05-12 72.13 73.11 72.12 72.25 0.0M
2022-05-11 72.37 73.10 72.16 73.10 0.0M
2022-05-10 72.70 73.17 72.35 72.35 0.0M
2022-05-09 71.80 73.13 71.36 72.85 0.0M
2022-05-06 72.00 72.51 71.45 72.25 0.0M
2022-05-05 71.58 72.85 71.21 72.59 0.0M
2022-05-04 71.41 71.80 70.96 71.61 0.0M
2022-05-03 72.09 72.21 70.72 71.80 0.0M
2022-05-02 71.57 72.05 70.58 72.01 0.0M
2022-04-29 72.58 73.47 68.71 71.27 0.0M
2022-04-28 71.97 73.37 71.97 72.90 0.0M
2022-04-27 71.28 71.97 70.84 71.97 0.0M
2022-04-26 70.68 71.93 70.68 71.29 0.0M
2022-04-25 70.00 70.49 69.50 70.04 0.0M
2022-04-22 71.50 72.07 70.46 70.89 0.0M
2022-04-21 71.13 71.65 70.03 71.65 0.0M
2022-04-20 70.84 71.39 70.28 71.22 0.0M
2022-04-19 71.39 71.56 70.66 70.78 0.0M
2022-04-14 70.61 72.31 70.38 72.03 0.0M
2022-04-13 71.00 71.13 70.47 70.67 0.0M
2022-04-12 70.01 70.80 69.82 70.59 0.0M
2022-04-11 71.07 71.73 70.50 70.75 0.0M
2022-04-08 70.81 71.50 70.67 71.40 0.0M
2022-04-07 68.80 69.95 68.44 69.80 0.0M
2022-04-06 68.20 68.85 66.65 68.85 0.0M
2022-04-05 67.52 68.58 67.00 68.44 0.0M
2022-04-04 67.55 68.10 66.27 67.52 0.0M
2022-04-01 66.15 66.55 65.56 66.52 0.0M
2022-03-31 65.98 66.38 65.44 65.90 0.0M
2022-03-30 65.76 66.29 65.04 66.06 0.0M
2022-03-29 67.47 67.47 65.38 65.76 0.0M
2022-03-28 66.39 67.00 66.02 66.78 0.0M
2022-03-25 65.80 66.60 65.80 66.42 0.0M
2022-03-24 65.15 65.87 64.73 65.74 0.0M
2022-03-23 64.29 64.99 64.18 64.51 0.0M
2022-03-22 64.99 65.46 63.88 64.10 0.0M
2022-03-21 64.40 65.03 63.73 64.22 0.0M
2022-03-18 64.06 64.06 63.25 63.40 0.0M
2022-03-17 62.85 63.59 62.30 63.41 0.0M
2022-03-16 63.47 64.14 62.74 63.14 0.0M
2022-03-15 63.48 63.63 62.72 63.63 0.0M
2022-03-14 63.25 63.79 62.68 63.17 0.0M
2022-03-11 61.90 63.43 61.90 63.34 0.0M
2022-03-10 61.80 62.21 61.21 61.93 0.0M
2022-03-09 62.43 62.43 61.62 61.74 0.0M
2022-03-08 62.77 63.70 61.89 62.69 0.0M
2022-03-07 62.59 63.93 62.26 63.12 0.0M
2022-03-04 63.00 63.23 61.80 63.19 0.0M
2022-03-03 61.38 62.63 61.38 62.27 0.0M
2022-03-02 62.22 62.22 60.94 61.99 0.0M
2022-03-01 60.99 61.89 60.99 61.57 0.0M
2022-02-28 60.99 61.00 60.24 60.88 0.0M
2022-02-25 59.70 61.38 59.56 61.24 0.0M
2022-02-24 59.00 60.10 59.00 59.76 0.0M
2022-02-23 59.83 60.11 59.60 59.90 0.0M
2022-02-22 58.94 60.15 58.40 59.43 0.0M
2022-02-21 59.24 59.63 58.70 58.70 0.0M
2022-02-18 59.28 59.79 59.09 59.64 0.0M
2022-02-17 59.56 59.56 58.96 59.22 0.0M
2022-02-16 59.89 60.17 59.20 59.86 0.0M
2022-02-15 59.30 59.93 58.75 59.60 0.0M
2022-02-14 58.21 59.00 58.21 58.48 0.0M
2022-02-11 58.02 59.00 57.79 58.71 0.0M
2022-02-10 58.60 58.85 57.77 57.77 0.0M
2022-02-09 58.00 58.59 57.57 58.59 0.0M
2022-02-08 58.00 58.20 57.55 57.63 0.0M
2022-02-07 57.01 57.77 56.34 57.72 0.0M
2022-02-04 55.62 57.05 55.47 56.64 0.0M
2022-02-03 57.88 57.88 55.79 55.79 0.0M
2022-02-02 58.00 58.00 56.73 56.99 0.0M
2022-02-01 58.10 58.10 56.99 57.76 0.0M
2022-01-31 57.84 58.16 57.74 57.87 0.0M
2022-01-28 57.24 57.65 56.44 57.64 0.0M
2022-01-27 55.73 57.53 55.37 57.52 0.0M
2022-01-26 55.00 55.98 55.00 55.83 0.0M
2022-01-25 54.22 55.31 54.22 54.94 0.0M
2022-01-24 55.89 56.22 54.75 54.75 0.0M
2022-01-21 56.99 57.08 56.42 56.52 0.0M
2022-01-20 57.76 57.76 56.75 57.23 0.0M
2022-01-19 57.44 57.54 56.77 57.42 0.0M
2022-01-18 56.80 57.07 56.39 57.03 0.0M
2022-01-17 56.55 57.49 56.55 56.80 0.0M
2022-01-14 56.94 56.94 56.15 56.46 0.0M
2022-01-13 57.03 57.03 56.20 56.27 0.0M
2022-01-12 57.13 57.64 56.50 56.76 0.0M
2022-01-11 57.49 57.82 56.60 57.73 0.0M
2022-01-10 55.70 57.48 55.30 57.13 0.0M
2022-01-07 54.47 55.19 53.94 55.19 0.0M
2022-01-06 54.67 54.88 53.84 54.41 0.0M
2022-01-05 54.40 55.66 54.40 55.41 0.0M
2022-01-04 54.77 54.99 54.00 54.63 0.0M
2022-01-03 55.09 55.27 54.23 54.60 0.0M