Bristol-Myers Squibb

BMY
🏛️ germany →
38.03
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
2021-12-30 54.77 55.08 54.77 55.02 0.0M
2021-12-29 55.46 55.46 54.86 54.86 0.0M
2021-12-28 54.72 55.29 54.72 55.24 0.0M
2021-12-27 54.58 55.05 54.58 54.74 0.0M
2021-12-23 54.53 55.03 54.53 54.85 0.0M
2021-12-22 54.27 54.72 54.19 54.56 0.0M
2021-12-21 54.79 55.28 54.66 54.66 0.0M
2021-12-20 53.99 54.63 53.80 54.07 0.0M
2021-12-17 54.54 54.79 54.54 54.79 0.0M
2021-12-16 53.53 55.01 53.53 55.00 0.0M
2021-12-15 52.52 54.01 52.52 54.01 0.0M
2021-12-14 52.16 53.21 52.16 53.13 0.0M
2021-12-13 49.78 51.59 49.78 51.59 0.0M
2021-12-10 50.71 51.18 49.99 49.99 0.0M
2021-12-09 50.58 51.07 50.58 51.04 0.0M
2021-12-08 50.43 50.82 50.42 50.82 0.0M
2021-12-07 50.23 51.25 50.23 51.25 0.0M
2021-12-06 49.81 49.81 49.81 49.81 0.0M
2021-12-03 49.00 49.56 49.00 49.49 0.0M
2021-12-02 48.59 49.30 48.58 48.63 0.0M
2021-12-01 47.20 49.53 47.20 49.53 0.0M
2021-11-30 48.40 48.40 47.40 47.40 0.0M
2021-11-29 50.14 50.15 48.80 48.80 0.0M
2021-11-26 50.47 50.47 49.57 49.72 0.0M
2021-11-25 50.65 50.95 50.65 50.95 0.0M
2021-11-24 50.81 51.41 50.81 50.96 0.0M
2021-11-23 50.65 51.08 50.65 51.04 0.0M
2021-11-22 51.30 51.47 51.14 51.36 0.0M
2021-11-19 51.84 52.55 51.42 51.43 0.0M
2021-11-18 52.29 52.29 51.59 51.79 0.0M
2021-11-17 52.03 52.60 51.63 51.63 0.0M
2021-11-16 52.13 52.56 52.13 52.56 0.0M
2021-11-15 52.13 52.13 51.62 51.81 0.0M
2021-11-12 51.99 51.99 51.52 51.53 0.0M
2021-11-11 51.56 52.02 51.56 51.84 0.0M
2021-11-10 51.06 51.70 51.06 51.70 0.0M
2021-11-09 50.94 51.14 50.93 51.14 0.0M
2021-11-08 51.33 51.74 51.31 51.65 0.0M
2021-11-05 51.01 51.48 51.01 51.48 0.0M
2021-11-04 51.03 51.53 51.03 51.17 0.0M
2021-11-03 50.51 51.21 50.51 51.21 0.0M
2021-11-02 50.53 51.29 50.53 51.29 0.0M
2021-11-01 50.46 50.63 50.46 50.50 0.0M
2021-10-29 48.61 50.05 48.61 50.01 0.0M
2021-10-28 48.71 49.28 48.70 48.82 0.0M
2021-10-27 50.28 50.31 48.49 48.49 0.0M
2021-10-26 49.47 49.92 49.47 49.90 0.0M
2021-10-25 49.67 49.98 49.19 49.98 0.0M
2021-10-22 49.44 49.94 49.44 49.58 0.0M
2021-10-21 49.92 50.00 49.74 50.00 0.0M
2021-10-20 49.19 50.00 49.19 50.00 0.0M
2021-10-19 48.66 49.50 48.66 49.48 0.0M
2021-10-18 50.60 50.60 49.24 49.24 0.0M
2021-10-15 49.66 50.23 49.66 50.23 0.0M
2021-10-14 49.10 50.10 49.05 50.10 0.0M
2021-10-13 49.75 49.90 49.16 49.16 0.0M
2021-10-12 49.26 50.04 49.26 50.03 0.0M
2021-10-11 49.90 49.90 49.10 49.60 0.0M
2021-10-08 51.60 51.60 49.29 49.29 0.0M
2021-10-07 51.43 51.43 50.06 51.00 0.0M
2021-10-06 50.83 51.01 50.51 51.01 0.0M
2021-10-05 50.77 51.33 50.77 51.33 0.0M
2021-10-04 50.61 51.60 50.52 51.31 0.0M
2021-10-01 51.25 51.25 50.59 51.02 0.0M
2021-09-30 52.30 52.30 51.70 51.70 0.0M
2021-09-29 51.60 51.68 51.12 51.68 0.0M
2021-09-28 51.70 51.70 51.33 51.34 0.0M
2021-09-27 51.80 51.80 51.80 51.80 0.0M
2021-09-24 51.53 51.84 51.40 51.40 0.0M
2021-09-23 51.19 52.10 51.19 52.10 0.0M
2021-09-22 51.29 51.77 51.29 51.43 0.0M
2021-09-21 51.61 51.87 51.60 51.87 0.0M
2021-09-20 51.50 52.25 51.50 51.60 0.0M
2021-09-17 51.80 52.05 51.71 51.71 0.0M
2021-09-16 53.12 53.12 51.80 51.80 0.0M
2021-09-15 52.55 52.55 52.35 52.44 0.0M
2021-09-14 53.13 53.13 52.97 53.03 0.0M
2021-09-13 54.03 54.03 53.63 53.96 0.0M
2021-09-10 53.71 54.20 53.30 53.30 0.0M
2021-09-09 54.53 54.90 54.53 54.57 0.0M
2021-09-08 54.78 54.78 54.59 54.61 0.0M
2021-09-07 55.03 55.45 54.68 54.68 0.0M
2021-09-06 55.13 55.80 55.13 55.26 0.0M
2021-09-03 55.44 55.81 55.00 55.00 0.0M
2021-09-02 55.29 55.89 55.29 55.65 0.0M
2021-09-01 57.03 57.03 55.99 55.99 0.0M
2021-08-31 56.66 56.98 56.63 56.79 0.0M
2021-08-30 56.18 57.00 56.18 57.00 0.0M
2021-08-27 56.70 57.02 56.70 57.02 0.0M
2021-08-26 57.11 57.65 57.11 57.36 0.0M
2021-08-25 58.77 58.77 57.99 57.99 0.0M
2021-08-24 59.06 59.20 58.10 58.56 0.0M
2021-08-23 59.08 59.89 59.03 59.09 0.0M
2021-08-20 58.29 59.29 58.28 59.29 0.0M
2021-08-19 57.81 58.32 57.60 57.60 0.0M
2021-08-18 58.61 58.90 58.61 58.66 0.0M
2021-08-17 58.29 58.90 58.00 58.65 0.0M
2021-08-16 57.47 57.99 56.94 57.99 0.0M
2021-08-13 56.75 57.20 56.75 57.18 0.0M
2021-08-12 56.11 57.08 56.11 57.08 0.0M
2021-08-11 57.20 57.72 57.20 57.31 0.0M
2021-08-10 57.07 57.76 57.07 57.10 0.0M
2021-08-09 57.91 57.91 57.46 57.57 0.0M
2021-08-06 57.57 58.12 57.57 58.11 0.0M
2021-08-05 57.62 58.21 57.62 58.21 0.0M
2021-08-04 58.08 58.38 58.08 58.24 0.0M
2021-08-03 57.65 58.35 57.34 58.35 0.0M
2021-08-02 57.60 58.07 57.23 57.46 0.0M
2021-07-30 57.60 57.60 57.06 57.21 0.0M
2021-07-29 57.70 58.13 57.60 58.13 0.0M
2021-07-28 56.87 58.24 56.85 58.24 0.0M
2021-07-27 57.03 57.43 57.03 57.16 0.0M
2021-07-26 57.74 58.17 57.65 57.65 0.0M
2021-07-23 57.54 57.66 57.53 57.65 0.0M
2021-07-22 56.78 57.13 56.78 57.13 0.0M
2021-07-21 56.40 56.40 56.40 56.40 0.0M
2021-07-20 56.15 57.15 56.15 57.15 0.0M
2021-07-19 56.63 56.63 56.19 56.20 0.0M
2021-07-16 56.81 57.13 56.70 56.90 0.0M
2021-07-15 57.02 57.85 56.88 57.26 0.0M
2021-07-14 56.68 56.68 56.68 56.68 0.0M
2021-07-13 56.62 57.04 56.62 56.97 0.0M
2021-07-12 56.26 56.83 56.26 56.83 0.0M
2021-07-09 56.46 56.46 56.12 56.12 0.0M
2021-07-08 56.59 56.59 56.32 56.32 0.0M
2021-07-07 56.09 56.50 56.09 56.32 0.0M
2021-07-06 56.01 56.05 55.79 55.79 0.0M
2021-07-05 56.17 56.46 55.70 56.30 0.0M
2021-07-02 55.97 56.18 55.90 56.18 0.0M
2021-07-01 56.00 56.29 56.00 56.29 0.0M
2021-06-30 55.45 56.50 55.45 56.50 0.0M
2021-06-29 55.85 55.88 55.75 55.87 0.0M
2021-06-28 55.93 55.93 55.77 55.77 0.0M
2021-06-25 54.91 55.25 54.91 55.01 0.0M
2021-06-24 55.05 55.37 54.51 55.15 0.0M
2021-06-23 55.28 55.50 54.59 54.88 0.0M
2021-06-22 55.90 56.21 55.74 55.74 0.0M
2021-06-21 55.76 56.18 55.75 56.18 0.0M
2021-06-18 56.03 56.32 55.67 55.67 0.0M
2021-06-17 55.45 56.01 55.45 56.01 0.0M
2021-06-16 55.31 55.73 55.31 55.72 0.0M
2021-06-15 55.26 55.40 55.22 55.23 0.0M
2021-06-14 55.37 55.39 55.37 55.39 0.0M
2021-06-11 55.04 55.43 55.02 55.35 0.0M
2021-06-10 53.52 53.52 53.52 53.52 0.0M
2021-06-09 52.04 53.02 52.03 53.01 0.0M
2021-06-08 53.42 53.42 52.10 52.13 0.0M
2021-06-07 53.10 53.42 53.10 53.42 0.0M
2021-06-04 53.25 53.36 53.15 53.15 0.0M
2021-06-03 52.92 53.32 52.92 53.32 0.0M
2021-06-02 53.55 53.55 53.04 53.44 0.0M
2021-06-01 53.60 53.65 53.50 53.50 0.0M
2021-05-31 53.65 54.35 53.63 53.63 0.0M
2021-05-28 53.77 54.47 53.77 53.88 0.0M
2021-05-27 53.93 54.54 53.93 54.34 0.0M
2021-05-26 54.28 54.77 54.04 54.04 0.0M
2021-05-25 55.30 55.30 54.64 54.64 0.0M
2021-05-21 54.58 55.47 54.56 55.30 0.0M
2021-05-20 53.68 55.07 53.68 55.07 0.0M
2021-05-19 53.23 53.40 53.00 53.06 0.0M
2021-05-18 53.62 53.62 53.43 53.43 0.0M
2021-05-17 53.72 53.78 53.24 53.77 0.0M
2021-05-14 53.61 53.61 53.61 53.61 0.0M
2021-05-13 53.08 53.96 53.08 53.96 0.0M
2021-05-12 52.78 53.68 52.78 53.68 0.0M
2021-05-11 52.96 53.06 52.70 52.82 0.0M
2021-05-10 52.91 53.12 52.75 53.10 0.0M
2021-05-07 53.72 53.72 52.75 52.75 0.0M
2021-05-06 53.75 53.81 53.56 53.57 0.0M
2021-05-05 53.03 53.83 53.03 53.83 0.0M
2021-05-04 52.48 53.00 52.30 52.71 0.0M
2021-05-03 52.33 52.47 51.97 52.47 0.0M
2021-04-30 51.55 51.77 51.00 51.00 0.0M
2021-04-29 54.55 54.56 52.15 52.30 0.0M
2021-04-28 54.61 54.71 54.57 54.65 0.0M
2021-04-27 54.43 54.49 54.10 54.10 0.0M
2021-04-26 54.90 54.90 54.00 54.45 0.0M
2021-04-23 54.47 55.44 54.27 55.44 0.0M
2021-04-22 54.80 55.03 54.67 55.03 0.0M
2021-04-21 55.35 55.41 54.75 55.32 0.0M
2021-04-20 54.29 54.85 54.29 54.85 0.0M
2021-04-19 54.40 54.67 54.24 54.40 0.0M
2021-04-16 53.57 54.62 53.54 54.62 0.0M
2021-04-15 53.08 54.08 53.08 54.08 0.0M
2021-04-14 53.04 53.32 53.02 53.32 0.0M
2021-04-13 52.43 53.04 52.43 53.04 0.0M
2021-04-12 53.04 53.04 52.42 52.57 0.0M
2021-04-09 51.90 52.24 51.90 52.23 0.0M
2021-04-08 52.09 52.77 52.09 52.27 0.0M
2021-04-07 52.40 52.80 51.95 52.25 0.0M
2021-04-06 53.32 53.50 52.94 53.16 0.0M
2021-04-01 53.63 54.00 53.40 53.53 0.0M
2021-03-31 54.01 54.02 53.37 54.02 0.0M
2021-03-30 54.33 54.39 53.95 53.95 0.0M
2021-03-29 54.37 54.52 54.09 54.50 0.0M
2021-03-26 53.15 53.69 53.15 53.69 0.0M
2021-03-25 52.53 52.86 52.13 52.86 0.0M
2021-03-24 52.59 53.15 52.59 53.05 0.0M
2021-03-23 53.34 53.51 53.02 53.51 0.0M
2021-03-22 52.52 53.13 52.31 52.88 0.0M
2021-03-19 52.05 52.73 52.05 52.73 0.0M
2021-03-18 51.67 52.93 51.43 52.76 0.0M
2021-03-17 51.97 52.42 51.97 52.42 0.0M
2021-03-16 51.74 51.89 51.23 51.80 0.0M
2021-03-15 50.90 51.30 50.90 51.30 0.0M
2021-03-12 50.50 51.30 50.50 50.96 0.0M
2021-03-11 51.04 51.39 51.04 51.10 0.0M
2021-03-10 50.85 51.40 50.67 50.82 0.0M
2021-03-09 51.35 51.78 50.86 51.78 0.0M
2021-03-08 50.92 51.50 50.58 51.50 0.0M
2021-03-05 49.87 50.34 49.37 50.34 0.0M
2021-03-04 50.50 50.78 49.49 49.49 0.0M
2021-03-03 50.60 50.96 49.75 49.75 0.0M
2021-03-02 51.34 51.46 51.02 51.27 0.0M
2021-03-01 50.73 51.51 50.73 51.51 0.0M
2021-02-26 50.73 51.22 50.73 51.00 0.0M
2021-02-25 52.18 52.18 51.15 51.15 0.0M
2021-02-24 49.59 50.53 49.59 50.53 0.0M
2021-02-23 50.69 50.69 49.70 49.72 0.0M
2021-02-22 49.70 50.00 49.51 49.85 0.0M
2021-02-19 50.98 50.98 50.17 50.17 0.0M
2021-02-18 50.50 50.81 50.04 50.81 0.0M
2021-02-17 49.40 50.51 49.33 50.42 0.0M
2021-02-16 49.00 49.49 49.00 49.14 0.0M
2021-02-15 49.99 49.99 49.43 49.43 0.0M
2021-02-12 49.19 49.67 49.19 49.64 0.0M
2021-02-11 49.37 49.77 49.37 49.70 0.0M
2021-02-10 49.13 49.72 49.12 49.31 0.0M
2021-02-09 49.63 50.04 49.63 49.73 0.0M
2021-02-08 50.95 51.21 50.00 50.05 0.0M
2021-02-05 51.88 51.88 50.17 50.37 0.0M
2021-02-04 52.00 52.10 51.55 51.85 0.0M
2021-02-03 52.17 52.80 51.88 51.88 0.0M
2021-02-02 52.33 53.67 51.83 53.67 0.0M
2021-02-01 51.43 51.70 51.00 51.17 0.0M
2021-01-29 50.58 51.61 50.58 50.99 0.0M
2021-01-28 50.31 52.10 50.31 52.10 0.0M
2021-01-27 52.72 53.25 52.08 52.08 0.0M
2021-01-26 53.11 53.55 53.11 53.50 0.0M
2021-01-25 52.91 53.62 52.88 53.38 0.0M
2021-01-22 52.41 53.16 52.41 53.16 0.0M
2021-01-21 54.51 54.94 53.06 53.06 0.0M
2021-01-20 54.73 55.43 54.71 55.05 0.0M
2021-01-19 54.92 55.34 54.86 55.00 0.0M
2021-01-18 55.59 55.59 54.86 55.27 0.0M
2021-01-15 54.28 55.24 54.24 55.24 0.0M
2021-01-14 53.06 54.17 53.06 54.10 0.0M
2021-01-13 53.65 54.18 53.56 53.56 0.0M
2021-01-12 54.60 54.60 53.69 53.69 0.0M
2021-01-11 51.12 53.41 50.95 53.38 0.0M
2021-01-08 51.20 51.36 50.76 51.32 0.0M
2021-01-07 50.51 50.76 50.04 50.37 0.0M
2021-01-06 50.06 50.18 49.42 50.14 0.0M
2021-01-05 50.30 50.48 49.43 49.43 0.0M
2021-01-04 50.87 51.70 49.55 49.89 0.0M