Bristol-Myers Squibb

BMY
🏛️ germany →
37.60
Last Update: 2025-09-29
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 46.15 46.60 46.15 46.60 0.0M
2023-12-28 46.10 46.50 45.90 46.10 0.0M
2023-12-27 46.55 47.10 46.25 46.35 0.0M
2023-12-22 46.45 47.90 45.60 47.90 0.0M
2023-12-21 46.65 47.30 46.50 46.50 0.0M
2023-12-20 47.40 47.40 47.30 47.30 0.0M
2023-12-19 47.25 47.60 46.75 47.50 0.0M
2023-12-18 47.00 47.00 46.30 46.90 0.0M
2023-12-15 46.75 47.30 46.75 47.20 0.0M
2023-12-14 47.55 47.85 47.30 47.30 0.0M
2023-12-13 46.75 47.30 46.75 47.10 0.0M
2023-12-12 47.40 47.55 46.35 46.80 0.0M
2023-12-11 47.35 47.35 46.60 46.95 0.0M
2023-12-08 46.50 47.05 46.50 46.75 0.0M
2023-12-07 45.80 47.20 45.80 46.35 0.0M
2023-12-06 46.50 46.65 46.20 46.50 0.0M
2023-12-05 45.95 46.55 45.90 45.90 0.0M
2023-12-04 46.15 46.40 46.05 46.40 0.0M
2023-12-01 45.30 46.00 45.30 46.00 0.0M
2023-11-30 44.55 45.05 44.50 44.50 0.0M
2023-11-29 44.60 44.70 44.40 44.70 0.0M
2023-11-28 44.70 44.85 44.70 44.70 0.0M
2023-11-27 45.30 45.30 45.00 45.00 0.0M
2023-11-24 45.15 45.35 45.15 45.25 0.0M
2023-11-23 45.20 45.40 44.90 45.00 0.0M
2023-11-22 44.50 45.10 44.50 45.10 0.0M
2023-11-21 44.50 45.00 44.40 44.40 0.0M
2023-11-20 46.65 46.65 44.00 44.45 0.0M
2023-11-17 46.00 47.10 46.00 46.50 0.0M
2023-11-16 47.50 47.55 46.50 46.50 0.0M
2023-11-15 46.50 47.00 46.50 47.00 0.0M
2023-11-14 46.85 46.85 46.85 46.85 0.0M
2023-11-13 47.30 47.35 47.05 47.05 0.0M
2023-11-10 47.35 47.40 46.80 46.80 0.0M
2023-11-09 48.80 48.95 47.80 47.80 0.0M
2023-11-08 48.80 49.50 48.60 48.65 0.0M
2023-11-07 49.20 49.55 49.20 49.40 0.0M
2023-11-06 49.20 49.75 49.20 49.65 0.0M
2023-11-03 48.05 49.45 48.00 49.30 0.0M
2023-11-02 48.30 48.50 47.85 47.85 0.0M
2023-11-01 48.65 49.00 48.60 48.60 0.0M
2023-10-31 48.20 48.35 48.05 48.15 0.0M
2023-10-30 48.90 48.90 48.10 48.10 0.0M
2023-10-27 50.20 50.40 47.90 47.90 0.0M
2023-10-26 53.50 53.50 50.20 50.20 0.0M
2023-10-25 52.70 53.10 52.70 52.90 0.0M
2023-10-24 52.40 53.80 52.20 52.80 0.0M
2023-10-23 53.40 53.40 52.90 52.90 0.0M
2023-10-20 53.30 53.40 53.30 53.40 0.0M
2023-10-19 53.90 53.90 53.50 53.50 0.0M
2023-10-18 54.20 54.40 54.10 54.40 0.0M
2023-10-17 54.10 54.50 54.10 54.10 0.0M
2023-10-16 53.40 53.80 53.40 53.80 0.0M
2023-10-13 53.30 53.60 53.30 53.60 0.0M
2023-10-12 53.30 53.30 53.20 53.20 0.0M
2023-10-11 53.20 53.50 53.20 53.50 0.0M
2023-10-10 53.70 53.70 53.30 53.30 0.0M
2023-10-09 53.50 53.90 52.90 53.90 0.0M
2023-10-06 53.50 53.60 53.30 53.60 0.0M
2023-10-05 53.40 53.80 53.40 53.60 0.0M
2023-10-04 54.50 54.80 53.50 53.50 0.0M
2023-10-03 55.00 55.80 55.00 55.20 0.0M
2023-10-02 56.00 56.00 55.00 55.00 0.0M
2023-09-29 54.90 54.90 54.70 54.70 0.0M
2023-09-28 55.10 55.10 54.60 55.10 0.0M
2023-09-27 55.50 55.70 55.40 55.40 0.0M
2023-09-26 55.70 55.70 55.60 55.60 0.0M
2023-09-25 55.40 55.40 55.30 55.40 0.0M
2023-09-22 55.30 55.60 55.30 55.60 0.0M
2023-09-21 55.10 55.20 55.10 55.10 0.0M
2023-09-20 54.80 55.00 54.50 55.00 0.0M
2023-09-19 55.00 55.00 54.70 54.70 0.0M
2023-09-18 55.30 55.30 54.60 54.60 0.0M
2023-09-15 55.80 55.90 55.40 55.50 0.0M
2023-09-14 55.40 56.60 55.40 56.00 0.0M
2023-09-13 55.90 56.10 55.90 55.90 0.0M
2023-09-12 56.90 57.00 56.00 56.00 0.0M
2023-09-11 56.40 57.00 56.40 56.70 0.0M
2023-09-08 55.90 56.30 55.90 56.30 0.0M
2023-09-07 55.50 56.30 55.50 56.30 0.0M
2023-09-06 56.40 56.40 55.80 55.80 0.0M
2023-09-05 57.50 57.50 56.80 56.80 0.0M
2023-09-04 58.00 58.00 57.30 57.30 0.0M
2023-09-01 56.80 56.80 56.80 56.80 0.0M
2023-08-31 57.00 57.80 57.00 57.30 0.0M
2023-08-30 58.30 58.30 57.00 57.10 0.0M
2023-08-29 57.00 57.70 57.00 57.70 0.0M
2023-08-28 57.30 57.50 56.80 56.80 0.0M
2023-08-25 56.70 57.00 56.70 56.70 0.0M
2023-08-24 56.70 57.00 56.60 56.60 0.0M
2023-08-23 57.00 57.20 57.00 57.20 0.0M
2023-08-22 56.60 57.10 56.60 56.90 0.0M
2023-08-21 56.80 57.40 56.80 57.00 0.0M
2023-08-18 56.80 57.50 56.70 57.50 0.0M
2023-08-17 56.00 56.60 56.00 56.60 0.0M
2023-08-16 56.40 56.40 56.20 56.20 0.0M
2023-08-15 56.30 57.00 56.30 57.00 0.0M
2023-08-14 56.20 56.40 55.80 56.40 0.0M
2023-08-11 55.70 56.10 55.70 56.10 0.0M
2023-08-10 55.00 56.00 55.00 56.00 0.0M
2023-08-09 54.80 54.90 54.70 54.70 0.0M
2023-08-08 54.80 55.80 54.80 55.20 0.0M
2023-08-07 55.00 55.30 54.90 55.00 0.0M
2023-08-04 55.80 56.10 55.00 55.00 0.0M
2023-08-03 56.30 57.00 55.30 56.10 0.0M
2023-08-02 56.00 56.50 55.70 56.50 0.0M
2023-08-01 56.40 56.70 56.40 56.50 0.0M
2023-07-31 55.70 55.90 55.40 55.50 0.0M
2023-07-28 55.30 55.90 54.50 54.70 0.0M
2023-07-27 57.20 57.20 55.00 56.20 0.0M
2023-07-26 57.60 57.60 57.10 57.20 0.0M
2023-07-25 58.40 58.70 58.00 58.20 0.0M
2023-07-24 57.90 59.10 57.90 58.90 0.0M
2023-07-21 57.10 57.30 57.10 57.30 0.0M
2023-07-20 55.10 57.10 55.10 57.10 0.0M
2023-07-19 55.00 55.70 55.00 55.70 0.0M
2023-07-18 54.80 55.40 54.80 55.30 0.0M
2023-07-17 55.00 55.20 54.70 55.00 0.0M
2023-07-14 55.30 55.30 54.80 55.00 0.0M
2023-07-13 55.80 56.10 55.80 56.10 0.0M
2023-07-12 56.80 57.00 56.40 56.40 0.0M
2023-07-11 56.60 57.20 56.50 57.20 0.0M
2023-07-10 57.30 57.30 57.20 57.20 0.0M
2023-07-07 58.00 58.00 58.00 58.00 0.0M
2023-07-06 58.70 58.80 58.20 58.20 0.0M
2023-07-05 59.00 59.40 59.00 59.00 0.0M
2023-07-04 58.90 59.30 58.90 59.30 0.0M
2023-07-03 58.40 59.50 58.40 59.50 0.0M
2023-06-30 58.70 59.10 58.50 58.50 0.0M
2023-06-29 58.50 58.80 58.40 58.60 0.0M
2023-06-28 58.70 58.90 57.50 58.50 0.0M
2023-06-27 59.10 59.40 58.90 58.90 0.0M
2023-06-26 60.20 60.20 58.90 59.20 0.0M
2023-06-23 59.30 60.50 59.30 60.50 0.0M
2023-06-22 59.60 59.70 59.10 59.40 0.0M
2023-06-21 60.10 60.10 60.10 60.10 0.0M
2023-06-20 60.30 60.60 59.80 60.50 0.0M
2023-06-19 60.00 60.00 60.00 60.00 0.0M
2023-06-16 58.80 60.00 58.80 60.00 0.0M
2023-06-15 58.90 59.80 58.80 58.80 0.0M
2023-06-14 59.80 59.80 59.70 59.70 0.0M
2023-06-13 59.80 59.80 59.60 59.60 0.0M
2023-06-12 60.90 60.90 59.60 59.60 0.0M
2023-06-09 60.20 60.80 60.10 60.10 0.0M
2023-06-08 60.50 60.50 60.50 60.50 0.0M
2023-06-07 61.10 61.10 60.70 60.70 0.0M
2023-06-06 61.30 62.00 61.00 61.00 0.0M
2023-06-05 61.20 61.60 61.20 61.60 0.0M
2023-06-02 59.80 60.50 59.80 60.50 0.0M
2023-06-01 60.00 60.60 59.40 59.40 0.0M
2023-05-31 59.10 60.20 59.10 60.20 0.0M
2023-05-30 59.50 59.50 58.80 58.80 0.0M
2023-05-29 59.90 59.90 59.90 59.90 0.0M
2023-05-26 59.70 60.40 59.50 59.50 0.0M
2023-05-25 60.80 61.00 59.80 59.80 0.0M
2023-05-24 61.30 61.50 61.00 61.00 0.0M
2023-05-23 60.60 61.90 60.60 61.20 0.0M
2023-05-22 60.40 61.20 60.20 60.20 0.0M
2023-05-19 60.70 61.20 60.50 60.90 0.0M
2023-05-18 61.20 61.80 61.20 61.80 0.0M
2023-05-17 61.60 61.80 61.60 61.80 0.0M
2023-05-16 62.30 62.30 61.90 61.90 0.0M
2023-05-15 62.30 62.60 62.20 62.20 0.0M
2023-05-12 63.10 63.50 62.40 62.60 0.0M
2023-05-11 62.30 63.00 62.30 63.00 0.0M
2023-05-10 61.80 62.40 61.80 62.40 0.0M
2023-05-09 62.00 62.00 62.00 62.00 0.0M
2023-05-08 61.20 62.10 61.20 62.10 0.0M
2023-05-05 59.90 61.80 59.90 61.60 0.0M
2023-05-04 59.90 60.80 59.90 60.30 0.0M
2023-05-03 62.00 62.00 61.10 61.10 0.0M
2023-05-02 62.20 62.50 61.50 61.50 0.0M
2023-04-28 61.00 61.70 60.40 60.40 0.0M
2023-04-27 61.30 61.40 60.90 61.20 0.0M
2023-04-26 63.60 63.60 61.40 61.60 0.0M
2023-04-25 64.00 64.20 63.80 63.80 0.0M
2023-04-24 64.60 64.60 63.50 63.50 0.0M
2023-04-21 63.20 63.80 63.20 63.80 0.0M
2023-04-20 63.30 64.20 62.80 62.80 0.0M
2023-04-19 63.80 64.40 63.80 64.40 0.0M
2023-04-18 64.10 64.10 64.00 64.00 0.0M
2023-04-17 64.00 64.10 63.80 64.10 0.0M
2023-04-14 63.60 63.70 63.60 63.70 0.0M
2023-04-13 63.60 64.30 63.30 63.30 0.0M
2023-04-12 63.70 63.90 63.70 63.90 0.0M
2023-04-11 64.00 64.30 64.00 64.30 0.0M
2023-04-06 63.20 63.20 63.20 63.20 0.0M
2023-04-05 62.70 64.00 62.70 64.00 0.0M
2023-04-04 63.60 63.60 63.00 63.00 0.0M
2023-04-03 64.40 64.40 63.70 63.80 0.0M
2023-03-31 62.49 63.28 62.49 63.28 0.0M
2023-03-30 62.79 62.79 62.51 62.60 0.0M
2023-03-29 63.01 63.37 62.66 62.91 0.0M
2023-03-28 62.66 63.28 62.66 62.94 0.0M
2023-03-27 62.90 63.17 62.90 63.16 0.0M
2023-03-24 61.78 63.09 61.65 63.09 0.0M
2023-03-23 61.61 62.10 61.61 61.61 0.0M
2023-03-22 62.56 62.75 62.36 62.75 0.0M
2023-03-21 62.69 62.82 62.31 62.60 0.0M
2023-03-20 62.22 62.50 61.85 62.40 0.0M
2023-03-17 62.82 63.15 62.81 62.82 0.0M
2023-03-16 63.49 63.74 63.14 63.68 0.0M
2023-03-15 61.74 63.03 61.74 63.03 0.0M
2023-03-14 61.94 62.25 61.71 61.71 0.0M
2023-03-13 61.98 61.98 60.84 61.69 0.0M
2023-03-10 62.89 62.95 61.62 61.62 0.0M
2023-03-09 63.38 63.83 63.20 63.20 0.0M
2023-03-08 64.14 64.93 64.00 64.00 0.0M
2023-03-07 64.23 64.90 63.80 63.80 0.0M
2023-03-06 64.94 65.00 64.58 64.58 0.0M
2023-03-03 64.83 65.72 64.83 65.20 0.0M
2023-03-02 64.66 65.41 64.66 65.34 0.0M
2023-03-01 64.59 65.35 64.39 65.35 0.0M
2023-02-28 65.67 66.14 65.16 65.40 0.0M
2023-02-27 67.03 67.03 66.07 66.23 0.0M
2023-02-24 67.01 67.26 66.84 66.84 0.0M
2023-02-23 66.97 67.92 66.97 67.39 0.0M
2023-02-22 66.55 66.98 66.53 66.61 0.0M
2023-02-21 65.80 67.00 65.53 66.74 0.0M
2023-02-20 66.34 66.34 66.04 66.04 0.0M
2023-02-17 66.27 66.78 66.27 66.78 0.0M
2023-02-16 66.46 66.58 65.88 66.30 0.0M
2023-02-15 66.96 67.60 66.85 66.85 0.0M
2023-02-14 67.83 67.83 67.83 67.83 0.0M
2023-02-13 67.20 67.84 67.20 67.46 0.0M
2023-02-10 66.18 67.30 66.05 66.67 0.0M
2023-02-09 68.61 68.61 67.05 67.07 0.0M
2023-02-08 68.91 69.57 68.05 68.05 0.0M
2023-02-07 69.13 69.98 69.13 69.70 0.0M
2023-02-06 68.30 69.76 68.28 69.17 0.0M
2023-02-03 66.21 67.08 66.05 67.08 0.0M
2023-02-02 64.66 64.69 64.25 64.69 0.0M
2023-02-01 66.38 66.38 66.12 66.12 0.0M
2023-01-31 66.14 66.20 66.14 66.20 0.0M
2023-01-30 66.22 66.70 66.02 66.70 0.0M
2023-01-27 66.65 67.24 66.65 67.21 0.0M
2023-01-26 66.77 66.89 66.50 66.50 0.0M
2023-01-25 66.00 66.65 66.00 66.36 0.0M
2023-01-24 67.00 67.71 66.57 66.57 0.0M
2023-01-23 67.72 68.71 67.52 67.52 0.0M
2023-01-20 68.50 68.50 67.99 67.99 0.0M
2023-01-19 66.31 67.74 65.74 67.74 0.0M
2023-01-18 66.64 67.22 66.63 66.91 0.0M
2023-01-17 66.57 67.07 66.55 67.07 0.0M
2023-01-16 66.54 67.62 66.52 67.62 0.0M
2023-01-13 65.64 66.46 65.64 66.41 0.0M
2023-01-12 66.52 66.80 65.92 66.34 0.0M
2023-01-11 66.29 66.31 66.27 66.27 0.0M
2023-01-10 65.78 66.37 65.75 66.37 0.0M
2023-01-09 68.20 68.90 66.27 66.27 0.0M
2023-01-06 68.02 68.74 68.02 68.43 0.0M
2023-01-05 67.33 68.27 67.30 68.26 0.0M
2023-01-04 68.76 68.76 67.83 67.96 0.0M
2023-01-03 67.61 68.45 67.61 68.45 0.0M
2023-01-02 67.70 67.70 67.14 67.65 0.0M