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
2022-12-30 67.20 67.96 66.91 67.15 0.0M
2022-12-29 67.52 67.66 67.40 67.66 0.0M
2022-12-28 67.97 68.48 67.97 68.48 0.0M
2022-12-27 68.54 68.79 68.00 68.00 0.0M
2022-12-23 69.40 69.70 69.22 69.22 0.0M
2022-12-22 68.80 69.33 68.80 69.33 0.0M
2022-12-21 68.28 68.51 68.28 68.51 0.0M
2022-12-20 68.64 68.64 68.35 68.64 0.0M
2022-12-19 68.92 69.63 68.92 69.63 0.0M
2022-12-16 70.03 70.26 69.86 70.26 0.0M
2022-12-15 72.13 72.13 71.49 71.49 0.0M
2022-12-14 72.47 72.47 72.47 72.47 0.0M
2022-12-13 74.41 74.80 73.81 74.03 0.0M
2022-12-12 74.50 75.05 74.31 74.31 0.0M
2022-12-09 75.29 75.34 75.29 75.34 0.0M
2022-12-08 75.67 76.21 75.32 75.83 0.0M
2022-12-07 76.09 76.09 76.09 76.09 0.0M
2022-12-06 76.57 77.00 76.08 76.12 0.0M
2022-12-05 76.48 77.01 76.26 77.01 0.0M
2022-12-02 76.37 77.11 76.37 76.94 0.0M
2022-12-01 76.71 76.71 76.22 76.33 0.0M
2022-11-30 76.07 76.90 76.07 76.50 0.0M
2022-11-29 76.03 76.22 76.00 76.02 0.0M
2022-11-28 76.33 76.33 75.37 75.37 0.0M
2022-11-25 75.67 76.44 75.67 76.44 0.0M
2022-11-24 75.61 75.94 75.28 75.94 0.0M
2022-11-23 75.96 76.85 75.96 76.63 0.0M
2022-11-22 76.52 77.06 76.52 77.00 0.0M
2022-11-21 74.20 76.33 74.20 76.33 0.0M
2022-11-18 73.97 75.18 73.88 74.79 0.0M
2022-11-17 73.05 74.22 73.03 74.22 0.0M
2022-11-16 73.07 74.19 72.66 74.15 0.0M
2022-11-15 74.41 74.41 72.94 72.94 0.0M
2022-11-14 73.06 75.16 73.06 75.16 0.0M
2022-11-11 77.39 77.39 73.06 73.06 0.0M
2022-11-10 79.37 80.73 78.11 78.11 0.0M
2022-11-09 79.06 80.24 78.90 80.24 0.0M
2022-11-08 78.66 79.45 78.66 78.70 0.0M
2022-11-07 78.80 79.28 78.63 79.28 0.0M
2022-11-04 80.06 80.76 79.46 79.46 0.0M
2022-11-03 78.80 79.00 78.79 79.00 0.0M
2022-11-02 78.29 79.18 78.08 79.18 0.0M
2022-11-01 77.86 78.93 77.83 78.15 0.0M
2022-10-31 76.85 77.14 76.50 77.14 0.0M
2022-10-28 74.08 75.29 74.08 75.29 0.0M
2022-10-27 73.76 74.31 73.76 74.31 0.0M
2022-10-26 73.50 73.97 71.98 73.97 0.0M
2022-10-25 73.68 73.68 73.12 73.12 0.0M
2022-10-24 73.01 73.01 72.99 72.99 0.0M
2022-10-21 71.60 72.32 71.53 71.93 0.0M
2022-10-20 72.19 72.19 71.80 72.15 0.0M
2022-10-19 72.76 74.30 72.44 72.44 0.0M
2022-10-18 72.53 74.23 72.53 73.44 0.0M
2022-10-17 72.48 73.31 72.48 72.60 0.0M
2022-10-14 72.20 72.25 72.20 72.25 0.0M
2022-10-13 71.04 71.04 71.04 71.04 0.0M
2022-10-12 71.51 72.62 71.51 72.47 0.0M
2022-10-11 70.15 71.39 69.46 71.39 0.0M
2022-10-10 71.16 72.29 70.87 70.93 0.0M
2022-10-07 71.23 72.37 71.23 71.57 0.0M
2022-10-06 71.84 72.01 71.61 71.61 0.0M
2022-10-05 70.96 72.12 70.96 72.12 0.0M
2022-10-04 71.64 71.64 71.25 71.25 0.0M
2022-10-03 72.16 73.23 72.16 72.76 0.0M
2022-09-30 72.88 73.60 72.88 73.07 0.0M
2022-09-29 73.81 73.83 73.08 73.08 0.0M
2022-09-28 72.96 74.23 72.81 74.23 0.0M
2022-09-27 72.73 74.03 72.70 73.68 0.0M
2022-09-26 72.65 73.09 72.65 72.93 0.0M
2022-09-23 72.09 72.79 71.62 72.73 0.0M
2022-09-22 69.95 72.70 69.80 72.70 0.0M
2022-09-21 70.01 71.00 69.79 70.50 0.0M
2022-09-20 69.68 70.48 69.58 69.58 0.0M
2022-09-19 70.26 71.92 69.81 69.89 0.0M
2022-09-16 71.28 71.98 71.28 71.92 0.0M
2022-09-15 70.37 70.99 70.19 70.98 0.0M
2022-09-14 70.86 71.42 69.78 71.42 0.0M
2022-09-13 71.15 71.18 71.10 71.10 0.0M
2022-09-12 69.21 74.30 69.21 74.13 0.0M
2022-09-09 68.69 69.85 68.69 69.85 0.0M
2022-09-08 69.00 69.42 69.00 69.42 0.0M
2022-09-07 68.88 69.67 68.88 69.67 0.0M
2022-09-06 68.64 69.72 68.64 69.72 0.0M
2022-09-05 69.06 69.06 69.06 69.06 0.0M
2022-09-02 68.57 69.56 68.57 69.56 0.0M
2022-09-01 66.78 69.25 66.78 69.25 0.0M
2022-08-31 66.97 67.50 66.30 67.50 0.0M
2022-08-30 66.52 67.15 66.52 67.09 0.0M
2022-08-29 70.50 71.00 67.07 67.07 0.0M
2022-08-26 71.43 72.31 71.00 72.31 0.0M
2022-08-25 72.30 73.32 71.25 71.25 0.0M
2022-08-24 72.74 73.57 72.74 73.57 0.0M
2022-08-23 74.79 74.79 72.79 72.79 0.0M
2022-08-22 74.86 75.15 74.10 75.15 0.0M
2022-08-19 72.85 73.23 72.84 73.21 0.0M
2022-08-18 72.93 73.56 72.93 73.20 0.0M
2022-08-17 72.55 73.05 72.55 73.05 0.0M
2022-08-16 72.96 73.57 72.95 73.10 0.0M
2022-08-15 74.09 74.48 73.35 73.35 0.0M
2022-08-12 71.90 73.16 71.90 73.16 0.0M
2022-08-11 72.52 72.78 71.78 72.40 0.0M
2022-08-10 72.98 73.32 71.87 71.87 0.0M
2022-08-09 72.05 72.08 72.05 72.08 0.0M
2022-08-08 70.47 72.05 70.47 72.05 0.0M
2022-08-05 70.23 71.00 69.90 71.00 0.0M
2022-08-04 71.40 71.41 70.82 70.82 0.0M
2022-08-03 71.88 72.80 71.81 71.81 0.0M
2022-08-02 71.32 72.03 71.32 72.03 0.0M
2022-08-01 72.40 72.40 71.58 71.58 0.0M
2022-07-29 72.88 72.88 72.79 72.79 0.0M
2022-07-28 72.89 72.89 72.89 72.89 0.0M
2022-07-27 72.61 73.56 72.57 73.56 0.0M
2022-07-26 70.89 71.99 70.89 71.99 0.0M
2022-07-25 71.82 71.91 71.21 71.91 0.0M
2022-07-22 71.17 72.02 71.17 71.19 0.0M
2022-07-21 70.94 71.66 70.92 71.66 0.0M
2022-07-20 71.25 71.87 71.25 71.87 0.0M
2022-07-19 72.39 72.86 71.54 71.54 0.0M
2022-07-18 75.49 75.49 73.32 73.32 0.0M
2022-07-15 73.56 73.95 73.56 73.73 0.0M
2022-07-14 73.91 74.01 73.21 73.21 0.0M
2022-07-13 74.41 74.66 74.38 74.66 0.0M
2022-07-12 74.79 75.24 74.58 75.24 0.0M
2022-07-11 74.42 74.52 73.77 74.52 0.0M
2022-07-08 73.40 74.46 73.40 74.46 0.0M
2022-07-07 74.31 75.59 74.31 74.57 0.0M
2022-07-06 73.60 74.89 73.60 74.89 0.0M
2022-07-05 73.37 74.03 73.17 73.17 0.0M
2022-07-04 72.30 73.67 72.30 73.30 0.0M
2022-07-01 72.87 73.41 72.87 73.41 0.0M
2022-06-30 74.12 74.12 73.63 73.80 0.0M
2022-06-29 74.58 74.78 74.51 74.78 0.0M
2022-06-28 75.30 76.21 75.30 75.66 0.0M
2022-06-27 75.11 75.34 74.64 75.04 0.0M
2022-06-24 73.61 74.34 73.39 74.21 0.0M
2022-06-23 72.77 73.44 72.27 73.44 0.0M
2022-06-22 71.23 72.65 71.23 72.56 0.0M
2022-06-21 70.29 71.71 70.29 71.18 0.0M
2022-06-20 70.66 70.95 70.15 70.34 0.0M
2022-06-17 68.98 70.19 68.94 69.70 0.0M
2022-06-16 69.46 69.46 68.75 68.75 0.0M
2022-06-15 69.40 69.97 69.40 69.76 0.0M
2022-06-14 70.58 70.58 70.34 70.34 0.0M
2022-06-13 70.65 70.98 70.65 70.76 0.0M
2022-06-10 71.17 71.56 71.17 71.56 0.0M
2022-06-09 70.74 71.40 70.74 71.40 0.0M
2022-06-08 71.14 71.77 71.14 71.33 0.0M
2022-06-07 70.19 70.72 69.87 70.72 0.0M
2022-06-06 69.91 70.44 69.91 70.44 0.0M
2022-06-03 69.36 69.76 69.19 69.73 0.0M
2022-06-02 69.97 70.39 69.43 69.43 0.0M
2022-06-01 70.06 70.60 70.00 70.00 0.0M
2022-05-31 70.70 71.10 68.91 68.91 0.0M
2022-05-30 71.34 71.34 70.26 70.26 0.0M
2022-05-27 71.83 73.02 70.43 70.71 0.0M
2022-05-26 72.26 72.99 72.26 72.95 0.0M
2022-05-25 71.83 72.81 71.58 72.81 0.0M
2022-05-24 70.74 71.67 70.74 71.67 0.0M
2022-05-23 71.92 71.92 71.92 71.92 0.0M
2022-05-20 71.65 72.52 71.65 72.06 0.0M
2022-05-19 72.44 72.82 71.57 71.57 0.0M
2022-05-18 73.28 74.21 73.28 74.21 0.0M
2022-05-17 73.31 73.31 73.02 73.02 0.0M
2022-05-16 71.74 73.92 71.65 73.92 0.0M
2022-05-13 73.03 73.88 72.92 72.92 0.0M
2022-05-12 72.03 72.90 72.03 72.11 0.0M
2022-05-11 71.97 72.25 71.97 72.25 0.0M
2022-05-10 71.85 72.92 71.85 72.17 0.0M
2022-05-09 72.45 73.24 71.25 73.24 0.0M
2022-05-06 72.11 72.11 72.11 72.11 0.0M
2022-05-05 71.27 72.74 71.27 72.74 0.0M
2022-05-04 71.17 71.17 70.85 70.85 0.0M
2022-05-03 70.94 71.75 70.94 71.23 0.0M
2022-05-02 71.24 72.09 71.24 72.04 0.0M
2022-04-29 72.69 72.69 69.69 71.24 0.0M
2022-04-28 72.50 73.12 72.50 73.12 0.0M
2022-04-27 71.90 72.00 71.21 72.00 0.0M
2022-04-26 71.40 71.40 70.90 71.18 0.0M
2022-04-25 69.21 70.58 69.21 70.58 0.0M
2022-04-22 71.02 71.99 71.00 71.06 0.0M
2022-04-21 71.34 71.34 70.84 70.84 0.0M
2022-04-20 70.16 71.46 70.15 71.16 0.0M
2022-04-19 71.10 71.81 70.61 70.61 0.0M
2022-04-14 70.61 71.95 70.12 71.95 0.0M
2022-04-13 70.56 71.01 70.56 71.01 0.0M
2022-04-12 69.74 70.89 69.39 70.68 0.0M
2022-04-11 70.97 71.19 70.65 70.85 0.0M
2022-04-08 70.87 71.56 70.70 70.93 0.0M
2022-04-07 69.52 69.63 68.84 69.63 0.0M
2022-04-06 68.06 69.14 66.73 69.14 0.0M
2022-04-05 67.01 68.27 67.01 68.26 0.0M
2022-04-04 66.15 67.16 66.15 67.16 0.0M
2022-04-01 65.81 66.70 65.81 66.58 0.0M
2022-03-31 65.64 66.10 65.27 66.10 0.0M
2022-03-30 65.38 66.00 64.70 66.00 0.0M
2022-03-29 66.23 66.92 65.55 65.55 0.0M
2022-03-28 67.10 67.10 67.10 67.10 0.0M
2022-03-25 65.41 66.44 65.41 66.44 0.0M
2022-03-24 64.76 65.52 64.76 65.52 0.0M
2022-03-23 63.88 64.82 63.88 64.82 0.0M
2022-03-22 64.39 65.35 64.25 64.25 0.0M
2022-03-21 64.00 65.10 63.81 64.61 0.0M
2022-03-18 63.20 63.89 63.18 63.48 0.0M
2022-03-17 62.81 62.81 62.51 62.53 0.0M
2022-03-16 64.19 64.19 62.88 63.10 0.0M
2022-03-15 62.49 63.15 62.49 62.98 0.0M
2022-03-14 63.79 63.79 63.00 63.54 0.0M
2022-03-11 61.97 62.80 61.97 62.52 0.0M
2022-03-10 61.22 62.11 61.22 62.11 0.0M
2022-03-09 62.01 63.01 61.80 61.80 0.0M
2022-03-08 62.18 63.63 61.96 61.96 0.0M
2022-03-07 62.12 63.82 62.05 63.20 0.0M
2022-03-04 62.43 63.46 62.30 63.46 0.0M
2022-03-03 61.86 62.20 61.78 62.20 0.0M
2022-03-02 61.55 62.17 61.07 62.17 0.0M
2022-03-01 61.33 61.90 60.93 61.78 0.0M
2022-02-28 60.47 61.00 60.03 60.71 0.0M
2022-02-25 59.36 61.28 59.34 61.27 0.0M
2022-02-24 58.85 59.91 58.85 59.60 0.0M
2022-02-23 59.96 60.23 59.45 59.90 0.0M
2022-02-22 59.00 59.44 58.27 59.44 0.0M
2022-02-21 59.48 59.78 57.83 57.87 0.0M
2022-02-18 59.32 59.51 59.18 59.51 0.0M
2022-02-17 59.21 59.44 59.03 59.44 0.0M
2022-02-16 59.33 60.05 59.10 59.70 0.0M
2022-02-15 58.33 59.82 58.33 59.82 0.0M
2022-02-14 58.89 58.89 58.30 58.65 0.0M
2022-02-11 57.99 58.48 57.78 58.48 0.0M
2022-02-10 58.46 58.90 58.45 58.90 0.0M
2022-02-09 57.55 58.06 57.36 57.79 0.0M
2022-02-08 57.82 57.90 57.37 57.37 0.0M
2022-02-07 56.60 57.56 56.32 57.56 0.0M
2022-02-04 56.12 57.06 56.12 56.77 0.0M
2022-02-03 57.00 57.40 55.95 55.95 0.0M
2022-02-02 57.81 57.81 56.73 57.07 0.0M
2022-02-01 57.47 57.84 57.47 57.84 0.0M
2022-01-31 57.94 58.49 57.66 57.73 0.0M
2022-01-28 57.22 58.00 56.50 58.00 0.0M
2022-01-27 55.14 57.71 55.14 57.71 0.0M
2022-01-26 55.74 55.97 55.10 55.10 0.0M
2022-01-25 54.27 55.03 54.09 54.99 0.0M
2022-01-24 55.98 56.24 55.04 55.04 0.0M
2022-01-21 56.60 57.03 56.57 56.57 0.0M
2022-01-20 56.91 57.65 56.81 57.65 0.0M
2022-01-19 56.80 57.58 56.80 57.35 0.0M
2022-01-18 56.54 57.00 56.53 56.53 0.0M
2022-01-17 57.12 57.69 56.76 57.14 0.0M
2022-01-14 56.21 56.53 56.00 56.53 0.0M
2022-01-13 56.54 56.54 56.35 56.35 0.0M
2022-01-12 57.99 57.99 56.60 56.60 0.0M
2022-01-11 56.99 58.00 56.99 57.71 0.0M
2022-01-10 55.65 57.72 55.50 57.72 0.0M
2022-01-07 54.10 54.30 54.10 54.30 0.0M
2022-01-06 54.78 55.08 54.30 54.59 0.0M
2022-01-05 54.85 55.68 54.84 55.54 0.0M
2022-01-04 54.61 55.40 54.31 54.31 0.0M
2022-01-03 55.32 55.32 54.96 55.21 0.0M