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
2023-12-29 46.50 46.80 46.20 46.40 0.0M
2023-12-28 45.90 46.40 45.90 46.20 0.0M
2023-12-27 47.10 47.10 46.00 46.30 0.0M
2023-12-22 46.70 48.35 45.20 47.85 0.0M
2023-12-21 47.35 47.35 46.65 47.00 0.0M
2023-12-20 47.80 47.80 47.05 47.10 0.0M
2023-12-19 47.30 47.50 46.85 47.50 0.0M
2023-12-18 46.70 47.10 46.55 47.10 0.0M
2023-12-15 46.75 47.35 46.60 46.90 0.0M
2023-12-14 47.75 47.90 46.95 47.05 0.0M
2023-12-13 46.95 47.30 46.85 47.15 0.0M
2023-12-12 47.35 47.75 46.50 46.80 0.0M
2023-12-11 47.05 47.50 46.80 47.25 0.0M
2023-12-08 46.90 46.95 46.65 46.65 0.0M
2023-12-07 46.35 47.10 46.15 47.10 0.0M
2023-12-06 46.50 47.00 46.25 46.30 0.0M
2023-12-05 46.35 46.60 45.90 46.55 0.0M
2023-12-04 46.15 46.85 46.10 46.85 0.0M
2023-12-01 45.45 45.55 45.30 45.55 0.0M
2023-11-30 44.50 45.25 44.50 45.20 0.0M
2023-11-29 44.90 44.90 44.50 44.65 0.0M
2023-11-28 44.90 44.90 44.70 44.75 0.0M
2023-11-27 45.75 45.75 44.85 44.95 0.0M
2023-11-24 45.15 45.60 45.15 45.50 0.0M
2023-11-23 45.70 45.70 44.90 45.15 0.0M
2023-11-22 44.65 45.05 44.50 45.00 0.0M
2023-11-21 45.00 45.10 44.50 44.80 0.0M
2023-11-20 46.10 46.25 44.20 45.25 0.0M
2023-11-17 46.85 47.40 46.70 46.70 0.0M
2023-11-16 47.55 47.75 46.45 46.50 0.0M
2023-11-15 46.65 46.90 46.20 46.65 0.0M
2023-11-14 47.00 47.10 46.45 47.10 0.0M
2023-11-13 46.85 47.75 46.85 47.00 0.0M
2023-11-10 47.50 47.50 46.50 46.50 0.0M
2023-11-09 49.05 49.20 47.65 47.85 0.0M
2023-11-08 49.25 49.30 48.60 48.65 0.0M
2023-11-07 49.45 49.45 49.25 49.25 0.0M
2023-11-06 49.25 49.65 49.20 49.60 0.0M
2023-11-03 48.15 49.50 48.00 49.40 0.0M
2023-11-02 48.20 48.70 47.90 48.10 0.0M
2023-11-01 49.15 49.30 48.55 48.80 0.0M
2023-10-31 48.10 48.40 48.05 48.10 0.0M
2023-10-30 48.85 48.85 47.50 47.65 0.0M
2023-10-27 50.60 50.60 48.35 48.35 0.0M
2023-10-26 53.90 54.30 50.50 51.20 0.0M
2023-10-25 53.00 53.50 52.90 53.50 0.0M
2023-10-24 52.50 53.30 52.50 53.20 0.0M
2023-10-23 53.50 53.50 52.90 52.90 0.0M
2023-10-20 53.40 54.00 53.30 54.00 0.0M
2023-10-19 53.90 53.90 53.00 53.10 0.0M
2023-10-18 54.40 54.50 54.30 54.40 0.0M
2023-10-17 54.30 54.40 54.10 54.30 0.0M
2023-10-16 53.80 54.20 53.40 54.20 0.0M
2023-10-13 53.30 53.60 53.30 53.50 0.0M
2023-10-12 53.50 53.60 53.20 53.30 0.0M
2023-10-11 53.10 53.50 52.90 53.40 0.0M
2023-10-10 53.50 53.50 53.30 53.50 0.0M
2023-10-09 53.60 53.60 53.00 53.40 0.0M
2023-10-06 53.90 53.90 53.20 53.80 0.0M
2023-10-05 53.70 53.70 53.20 53.20 0.0M
2023-10-04 55.00 55.00 53.90 53.90 0.0M
2023-10-03 55.90 55.90 54.60 54.60 0.0M
2023-10-02 55.20 55.30 54.80 55.00 0.0M
2023-09-29 55.50 55.50 54.90 55.10 0.0M
2023-09-28 55.00 55.20 54.90 55.20 0.0M
2023-09-27 55.60 55.70 55.30 55.30 0.0M
2023-09-26 56.00 56.00 55.60 55.60 0.0M
2023-09-25 55.50 55.70 55.40 55.70 0.0M
2023-09-22 55.30 55.80 55.20 55.30 0.0M
2023-09-21 55.10 55.50 55.00 55.30 0.0M
2023-09-20 55.20 55.20 54.80 55.10 0.0M
2023-09-19 55.00 55.00 54.60 54.70 0.0M
2023-09-18 55.30 55.70 54.80 55.00 0.0M
2023-09-15 56.40 56.40 55.30 55.50 0.0M
2023-09-14 55.50 56.60 55.50 55.90 0.0M
2023-09-13 56.30 56.50 55.90 56.20 0.0M
2023-09-12 56.50 56.70 56.20 56.20 0.0M
2023-09-11 56.70 56.90 56.40 56.80 0.0M
2023-09-08 56.10 56.50 56.10 56.50 0.0M
2023-09-07 56.00 56.30 55.60 56.30 0.0M
2023-09-06 56.60 57.00 55.70 55.80 0.0M
2023-09-05 57.90 57.90 57.30 57.30 0.0M
2023-09-04 57.70 57.70 57.00 57.60 0.0M
2023-09-01 57.00 57.70 56.70 57.50 0.0M
2023-08-31 57.40 57.60 57.20 57.20 0.0M
2023-08-30 57.60 57.90 57.20 57.20 0.0M
2023-08-29 57.50 58.20 57.10 57.50 0.0M
2023-08-28 57.20 57.40 57.10 57.10 0.0M
2023-08-25 56.80 57.50 56.80 57.50 0.0M
2023-08-24 56.70 57.00 56.50 56.90 0.0M
2023-08-23 57.20 57.40 56.70 56.70 0.0M
2023-08-22 57.00 57.10 56.90 57.10 0.0M
2023-08-21 57.20 57.30 56.90 57.10 0.0M
2023-08-18 57.60 57.60 56.80 57.20 0.0M
2023-08-17 55.80 57.60 55.80 57.60 0.0M
2023-08-16 56.70 56.70 56.20 56.20 0.0M
2023-08-15 56.30 56.90 56.20 56.90 0.0M
2023-08-14 55.90 56.60 55.80 56.50 0.0M
2023-08-11 56.30 56.30 55.90 56.10 0.0M
2023-08-10 54.90 56.00 54.90 56.00 0.0M
2023-08-09 55.00 55.10 54.50 55.00 0.0M
2023-08-08 54.90 55.50 54.90 55.50 0.0M
2023-08-07 54.90 55.20 54.70 55.10 0.0M
2023-08-04 56.40 56.40 55.20 55.30 0.0M
2023-08-03 56.50 56.60 55.50 55.80 0.0M
2023-08-02 55.90 56.60 55.70 56.60 0.0M
2023-08-01 57.00 57.00 56.10 56.10 0.0M
2023-07-31 55.30 56.10 55.30 55.90 0.0M
2023-07-28 55.30 55.80 54.60 55.10 0.0M
2023-07-27 57.80 57.80 54.50 55.80 0.0M
2023-07-26 57.50 57.50 57.00 57.30 0.0M
2023-07-25 58.60 58.80 58.30 58.30 0.0M
2023-07-24 58.00 59.00 58.00 58.90 0.0M
2023-07-21 57.60 57.90 57.00 57.90 0.0M
2023-07-20 55.80 57.30 55.50 57.30 0.0M
2023-07-19 55.40 55.70 55.20 55.60 0.0M
2023-07-18 54.80 55.90 54.80 55.90 0.0M
2023-07-17 55.20 55.20 55.00 55.10 0.0M
2023-07-14 55.40 55.40 55.00 55.20 0.0M
2023-07-13 56.40 56.40 55.80 55.90 0.0M
2023-07-12 57.10 57.10 56.60 56.70 0.0M
2023-07-11 57.00 57.10 56.50 56.80 0.0M
2023-07-10 57.00 57.30 56.80 56.80 0.0M
2023-07-07 58.60 58.60 57.50 57.50 0.0M
2023-07-06 58.50 58.90 58.30 58.50 0.0M
2023-07-05 58.80 59.70 58.70 59.60 0.0M
2023-07-04 59.60 59.60 58.80 58.80 0.0M
2023-07-03 58.90 59.50 58.50 59.50 0.0M
2023-06-30 58.80 58.80 58.70 58.70 0.0M
2023-06-29 58.70 59.00 58.70 58.90 0.0M
2023-06-28 59.20 59.40 57.70 58.00 0.0M
2023-06-27 59.00 59.40 59.00 59.10 0.0M
2023-06-26 59.70 59.90 59.00 59.10 0.0M
2023-06-23 59.50 60.40 59.50 59.90 0.0M
2023-06-22 59.60 60.00 59.60 59.80 0.0M
2023-06-21 60.30 60.70 60.30 60.30 0.0M
2023-06-20 60.50 61.00 60.00 60.60 0.0M
2023-06-19 60.80 61.00 60.40 60.40 0.0M
2023-06-16 59.30 60.00 58.90 60.00 0.0M
2023-06-15 59.10 59.50 58.90 58.90 0.0M
2023-06-14 60.20 60.30 59.40 59.60 0.0M
2023-06-13 59.90 60.00 59.70 59.70 0.0M
2023-06-12 60.50 60.50 60.10 60.10 0.0M
2023-06-09 60.50 60.80 60.40 60.40 0.0M
2023-06-08 60.90 61.00 60.80 60.80 0.0M
2023-06-07 61.10 61.40 60.40 60.70 0.0M
2023-06-06 61.30 61.90 61.20 61.20 0.0M
2023-06-05 61.70 61.90 61.50 61.90 0.0M
2023-06-02 60.00 61.10 60.00 61.10 0.0M
2023-06-01 60.50 60.70 59.90 59.90 0.0M
2023-05-31 59.40 59.40 59.40 59.40 0.0M
2023-05-30 59.90 60.10 58.90 58.90 0.0M
2023-05-29 59.80 59.80 59.50 59.80 0.0M
2023-05-26 60.60 60.60 59.70 60.10 0.0M
2023-05-25 61.10 61.10 60.00 60.10 0.0M
2023-05-24 61.60 62.10 61.20 61.20 0.0M
2023-05-23 60.50 61.60 60.50 61.60 0.0M
2023-05-22 61.10 61.50 60.50 60.80 0.0M
2023-05-19 61.40 61.40 60.50 61.00 0.0M
2023-05-18 61.80 61.80 61.20 61.20 0.0M
2023-05-17 61.60 62.10 61.20 61.20 0.0M
2023-05-16 62.30 62.40 61.80 61.80 0.0M
2023-05-15 62.90 63.00 62.50 62.50 0.0M
2023-05-12 62.60 64.10 62.50 62.70 0.0M
2023-05-11 63.30 63.30 62.20 62.50 0.0M
2023-05-10 61.70 62.30 61.60 62.30 0.0M
2023-05-09 62.50 62.50 62.10 62.10 0.0M
2023-05-08 62.10 62.30 61.70 62.30 0.0M
2023-05-05 61.20 61.50 60.50 61.50 0.0M
2023-05-04 59.90 61.10 59.90 60.60 0.0M
2023-05-03 61.90 62.10 61.00 61.00 0.0M
2023-05-02 62.40 62.80 61.40 61.40 0.0M
2023-04-28 61.20 61.60 60.30 60.30 0.0M
2023-04-27 62.10 62.10 60.50 61.00 0.0M
2023-04-26 64.50 64.50 61.50 61.50 0.0M
2023-04-25 64.40 64.60 63.60 64.40 0.0M
2023-04-24 64.60 64.60 63.70 63.80 0.0M
2023-04-21 63.20 64.00 63.20 64.00 0.0M
2023-04-20 63.10 63.90 62.80 63.10 0.0M
2023-04-19 64.10 64.10 63.80 63.80 0.0M
2023-04-18 64.10 64.50 64.10 64.30 0.0M
2023-04-17 64.80 64.90 64.10 64.60 0.0M
2023-04-14 63.60 63.80 63.60 63.80 0.0M
2023-04-13 64.10 64.10 63.40 63.60 0.0M
2023-04-12 64.90 64.90 64.00 64.20 0.0M
2023-04-11 64.30 64.50 64.10 64.50 0.0M
2023-04-06 63.50 64.70 63.50 64.70 0.0M
2023-04-05 63.20 64.10 63.00 64.10 0.0M
2023-04-04 63.70 63.70 63.00 63.00 0.0M
2023-04-03 64.20 64.20 63.50 64.00 0.0M
2023-03-31 62.49 63.80 62.48 63.76 0.0M
2023-03-30 62.89 62.89 62.67 62.67 0.0M
2023-03-29 62.87 63.37 62.82 62.82 0.0M
2023-03-28 63.13 63.30 62.91 63.01 0.0M
2023-03-27 62.90 63.54 62.90 63.54 0.0M
2023-03-24 62.29 62.69 62.00 62.64 0.0M
2023-03-23 61.97 62.04 61.60 61.61 0.0M
2023-03-22 62.35 62.94 62.00 62.68 0.0M
2023-03-21 62.30 62.84 62.30 62.63 0.0M
2023-03-20 62.62 62.62 61.89 62.39 0.0M
2023-03-17 62.80 63.18 62.46 62.46 0.0M
2023-03-16 63.87 63.87 63.42 63.42 0.0M
2023-03-15 62.22 63.42 62.00 63.42 0.0M
2023-03-14 62.01 62.05 61.77 61.77 0.0M
2023-03-13 61.81 62.06 61.20 62.06 0.0M
2023-03-10 63.02 63.33 62.35 62.50 0.0M
2023-03-09 63.90 63.90 63.02 63.23 0.0M
2023-03-08 64.50 64.50 63.80 64.02 0.0M
2023-03-07 64.21 64.72 64.01 64.25 0.0M
2023-03-06 65.20 65.20 64.61 64.61 0.0M
2023-03-03 65.50 65.65 64.78 65.16 0.0M
2023-03-02 65.72 65.72 65.52 65.63 0.0M
2023-03-01 65.03 65.13 64.55 65.11 0.0M
2023-02-28 65.82 66.22 65.37 65.37 0.0M
2023-02-27 65.81 66.52 65.81 65.92 0.0M
2023-02-24 66.90 67.68 66.66 66.66 0.0M
2023-02-23 67.53 67.53 67.28 67.28 0.0M
2023-02-22 66.88 67.09 66.62 67.09 0.0M
2023-02-21 65.91 66.78 65.91 66.65 0.0M
2023-02-20 66.78 66.78 66.11 66.19 0.0M
2023-02-17 65.73 66.78 65.73 66.78 0.0M
2023-02-16 67.41 67.41 65.91 65.96 0.0M
2023-02-15 67.85 67.92 67.33 67.49 0.0M
2023-02-14 68.69 68.69 67.54 67.54 0.0M
2023-02-13 66.87 67.84 66.87 67.82 0.0M
2023-02-10 67.04 67.19 66.83 67.14 0.0M
2023-02-09 68.13 68.13 66.99 67.06 0.0M
2023-02-08 68.95 69.66 68.28 68.37 0.0M
2023-02-07 69.29 69.74 69.11 69.60 0.0M
2023-02-06 69.00 69.92 67.99 69.43 0.0M
2023-02-03 66.75 67.76 66.18 67.63 0.0M
2023-02-02 65.00 66.48 64.18 66.48 0.0M
2023-02-01 67.25 67.25 65.67 65.74 0.0M
2023-01-31 66.35 66.75 66.00 66.09 0.0M
2023-01-30 66.70 66.95 66.32 66.78 0.0M
2023-01-27 66.40 67.24 66.40 67.19 0.0M
2023-01-26 67.08 67.42 66.44 66.45 0.0M
2023-01-25 66.42 66.42 66.15 66.23 0.0M
2023-01-24 67.75 67.75 66.58 66.88 0.0M
2023-01-23 68.20 68.25 67.74 67.74 0.0M
2023-01-20 67.84 68.40 67.54 68.00 0.0M
2023-01-19 66.00 67.87 66.00 67.87 0.0M
2023-01-18 67.42 67.42 66.70 67.08 0.0M
2023-01-17 67.22 67.42 66.88 66.88 0.0M
2023-01-16 67.57 67.92 66.82 67.56 0.0M
2023-01-13 65.41 66.83 65.41 66.68 0.0M
2023-01-12 67.15 67.15 66.27 66.45 0.0M
2023-01-11 66.33 66.89 66.33 66.34 0.0M
2023-01-10 66.63 66.71 65.16 66.58 0.0M
2023-01-09 68.50 68.87 66.80 67.20 0.0M
2023-01-06 68.19 69.07 68.19 69.06 0.0M
2023-01-05 67.04 68.50 67.04 68.36 0.0M
2023-01-04 68.28 68.90 67.84 68.90 0.0M
2023-01-03 67.31 68.41 67.31 68.39 0.0M
2023-01-02 67.99 67.99 67.31 67.67 0.0M