Bristol-Myers Squibb Company (BMY.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 11:40AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - |
| 20 May 2024 | 723.70 | 729.00 | 723.70 | 729.00 | 729.00 | 85 |
| 17 May 2024 | 726.85 | 729.01 | 726.85 | 729.01 | 729.01 | 53 |
| 16 May 2024 | 733.00 | 734.30 | 733.00 | 734.30 | 734.30 | 276 |
| 15 May 2024 | 773.49 | 773.49 | 773.49 | 773.49 | 773.49 | - |
| 14 May 2024 | 755.00 | 773.49 | 750.50 | 773.49 | 773.49 | 8,941 |
| 13 May 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | - |
| 10 May 2024 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | - |
| 09 May 2024 | 739.00 | 746.30 | 739.00 | 746.10 | 746.10 | 189 |
| 08 May 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 47,913 |
| 07 May 2024 | 741.00 | 743.00 | 741.00 | 743.00 | 743.00 | 72 |
| 06 May 2024 | 747.50 | 748.00 | 740.00 | 744.44 | 744.44 | 225 |
| 03 May 2024 | 733.03 | 744.80 | 733.03 | 744.63 | 744.63 | 276 |
| 02 May 2024 | 740.00 | 764.99 | 740.00 | 742.50 | 742.50 | 26,744 |
| 30 Apr 2024 | 758.75 | 758.75 | 758.75 | 758.75 | 758.75 | 27 |
| 29 Apr 2024 | 769.50 | 769.50 | 762.50 | 762.50 | 762.50 | 57 |
| 26 Apr 2024 | 765.00 | 782.00 | 765.00 | 769.50 | 769.50 | 2,923 |
| 25 Apr 2024 | 777.20 | 777.20 | 765.00 | 770.15 | 770.15 | 4,263 |
| 24 Apr 2024 | 832.00 | 833.65 | 832.00 | 833.65 | 833.65 | 921 |
| 23 Apr 2024 | 837.29 | 837.29 | 837.29 | 837.29 | 837.29 | - |
| 22 Apr 2024 | 844.25 | 847.00 | 837.29 | 837.29 | 837.29 | 1,252 |
| 19 Apr 2024 | 811.81 | 811.81 | 811.81 | 811.81 | 811.81 | 5 |
| 18 Apr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - |
| 17 Apr 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 12 |
| 16 Apr 2024 | 811.01 | 811.01 | 811.01 | 811.01 | 811.01 | - |
| 15 Apr 2024 | 810.00 | 811.01 | 810.00 | 811.01 | 811.01 | 36 |
| 12 Apr 2024 | 815.50 | 815.50 | 805.01 | 806.34 | 806.34 | 38 |
| 11 Apr 2024 | 816.50 | 818.90 | 815.50 | 815.50 | 815.50 | 15,074 |
| 10 Apr 2024 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 28 |
| 09 Apr 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | - |
| 08 Apr 2024 | 835.96 | 835.96 | 835.96 | 835.96 | 835.96 | 11 |
| 05 Apr 2024 | 848.99 | 848.99 | 843.24 | 843.24 | 843.24 | 13,726 |
| 04 Apr 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 66 |
| 04 Apr 2024 | 0.6 Dividend | |||||
| 03 Apr 2024 | 867.00 | 867.00 | 864.00 | 864.00 | 863.40 | 72 |
| 02 Apr 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 874.39 | 21 |
| 01 Apr 2024 | 899.99 | 899.99 | 885.00 | 885.00 | 884.39 | 775 |
| 27 Mar 2024 | 880.00 | 880.00 | 877.96 | 877.96 | 877.35 | 59,658 |
| 26 Mar 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 869.40 | 9,007 |
| 25 Mar 2024 | 852.81 | 880.00 | 852.81 | 880.00 | 879.39 | 33 |
| 22 Mar 2024 | 852.81 | 852.81 | 852.81 | 852.81 | 852.22 | 29 |
| 21 Mar 2024 | 894.39 | 894.39 | 863.30 | 863.40 | 862.80 | 9,082 |
| 20 Mar 2024 | 899.99 | 899.99 | 868.00 | 868.00 | 867.40 | 26 |
| 19 Mar 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 878.89 | - |
| 15 Mar 2024 | 879.50 | 879.50 | 879.50 | 879.50 | 878.89 | 20 |
| 14 Mar 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 869.40 | 36 |
| 13 Mar 2024 | 880.50 | 880.50 | 878.50 | 879.44 | 878.83 | 46 |
| 12 Mar 2024 | 891.01 | 891.01 | 891.01 | 891.01 | 890.39 | 5 |
| 11 Mar 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 904.37 | 10 |
| 08 Mar 2024 | 906.52 | 906.52 | 906.52 | 906.52 | 905.89 | 81 |
| 07 Mar 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 898.88 | 7 |
| 06 Mar 2024 | 891.00 | 906.00 | 891.00 | 900.90 | 900.27 | 553 |
| 05 Mar 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 873.89 | - |
| 04 Mar 2024 | 874.50 | 874.50 | 874.50 | 874.50 | 873.89 | 1,299 |
| 01 Mar 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 859.40 | - |
| 29 Feb 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 859.40 | 3,014 |
| 28 Feb 2024 | 860.50 | 867.00 | 860.50 | 867.00 | 866.40 | 4,245 |
| 27 Feb 2024 | 860.50 | 860.50 | 860.50 | 860.50 | 859.90 | 5,894 |
| 26 Feb 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 879.39 | - |
| 23 Feb 2024 | 870.00 | 888.20 | 870.00 | 880.00 | 879.39 | 534 |
| 22 Feb 2024 | 873.04 | 873.04 | 873.04 | 873.04 | 872.43 | 207 |
| 21 Feb 2024 | 851.00 | 859.26 | 851.00 | 859.26 | 858.66 | 1,388 |
| 20 Feb 2024 | 852.10 | 852.10 | 843.50 | 852.01 | 851.42 | 4,638 |
| 19 Feb 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 849.41 | - |
| 16 Feb 2024 | 845.50 | 850.00 | 845.00 | 850.00 | 849.41 | 1,367 |
| 15 Feb 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 839.42 | 60 |
| 14 Feb 2024 | 836.57 | 836.57 | 836.57 | 836.57 | 835.99 | 2,571 |
| 13 Feb 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 835.42 | 5,069 |
| 12 Feb 2024 | 847.00 | 847.00 | 844.32 | 844.32 | 843.73 | 134 |
| 09 Feb 2024 | 840.00 | 842.50 | 840.00 | 842.50 | 841.91 | 712 |
| 08 Feb 2024 | 823.00 | 825.00 | 823.00 | 825.00 | 824.43 | 3,788 |
| 07 Feb 2024 | 850.00 | 850.00 | 823.00 | 830.70 | 830.12 | 10,651 |
| 06 Feb 2024 | 857.00 | 861.29 | 814.91 | 861.29 | 860.69 | 244 |
| 02 Feb 2024 | 850.00 | 857.59 | 839.00 | 839.00 | 838.42 | 469 |
| 01 Feb 2024 | 828.00 | 828.00 | 825.00 | 825.50 | 824.93 | 8,535 |
| 31 Jan 2024 | 853.00 | 853.00 | 842.35 | 852.00 | 851.41 | 269 |
| 30 Jan 2024 | 856.50 | 856.50 | 846.00 | 846.00 | 845.41 | 1,088 |
| 29 Jan 2024 | 866.00 | 866.00 | 850.62 | 850.62 | 850.03 | 10,582 |
| 26 Jan 2024 | 859.00 | 866.00 | 859.00 | 866.00 | 865.40 | 97 |
| 25 Jan 2024 | 855.00 | 873.59 | 851.30 | 853.00 | 852.41 | 5,134 |
| 24 Jan 2024 | 866.30 | 867.00 | 866.00 | 867.00 | 866.40 | 3,160 |
| 23 Jan 2024 | 861.80 | 875.49 | 861.80 | 866.52 | 865.92 | 2,201 |
| 22 Jan 2024 | 860.00 | 860.00 | 853.85 | 853.85 | 853.26 | 9,063 |
| 19 Jan 2024 | 855.00 | 870.00 | 855.00 | 866.90 | 866.30 | 2,367 |
| 18 Jan 2024 | 841.00 | 860.00 | 840.00 | 860.00 | 859.40 | 121 |
| 17 Jan 2024 | 856.50 | 859.00 | 856.50 | 859.00 | 858.40 | 3,508 |
| 16 Jan 2024 | 853.20 | 865.00 | 853.20 | 864.99 | 864.39 | 3,994 |
| 15 Jan 2024 | 842.01 | 842.01 | 842.01 | 842.01 | 841.43 | - |
| 12 Jan 2024 | 847.00 | 847.00 | 842.01 | 842.01 | 841.43 | 395 |
| 11 Jan 2024 | 862.75 | 862.75 | 850.00 | 850.00 | 849.41 | 2,109 |
| 10 Jan 2024 | 867.00 | 867.00 | 858.00 | 859.00 | 858.40 | 180 |
| 09 Jan 2024 | 879.99 | 880.00 | 879.99 | 880.00 | 879.39 | 18 |
| 08 Jan 2024 | 884.99 | 884.99 | 870.00 | 870.00 | 869.40 | 45 |
| 05 Jan 2024 | 885.26 | 885.26 | 885.26 | 885.26 | 884.65 | - |
| 04 Jan 2024 | 885.26 | 885.26 | 885.26 | 885.26 | 884.65 | 2,099 |
| 04 Jan 2024 | 0.6 Dividend | |||||
| 03 Jan 2024 | 893.00 | 909.99 | 893.00 | 897.00 | 895.78 | 395 |
| 02 Jan 2024 | 910.20 | 910.20 | 910.20 | 910.20 | 908.96 | 6,947 |
| 29 Dec 2023 | 865.02 | 867.51 | 864.00 | 867.51 | 866.33 | 313 |
| 28 Dec 2023 | 868.00 | 871.80 | 868.00 | 871.80 | 870.61 | 97 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.