UK markets closed

Bristol-Myers Squibb Company (BMY.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
764.00-2.00 (-0.26%)
At close: 12:58PM CST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024773.49773.49764.00764.00764.0037,696
13 Jun 2024777.00777.00766.00766.00766.001,214
12 Jun 2024803.00804.00787.41789.02789.022,404
11 Jun 2024766.10787.40766.10787.40787.40747
10 Jun 2024774.00778.00766.11778.00778.002,357
07 Jun 2024736.00760.00736.00760.00760.0012,998
06 Jun 2024724.00730.00712.66730.00730.00759
05 Jun 2024724.00724.00723.00724.00724.00235
04 Jun 2024740.00747.00740.00745.00745.006,614
03 Jun 2024730.00730.00730.00730.00730.0021
31 May 2024688.00698.00688.00695.00695.003,960
30 May 2024685.66685.66684.00685.50685.501,827
29 May 2024676.60686.99676.60686.99686.99892
28 May 2024687.00690.49682.00682.80682.80825
27 May 2024690.50690.50690.50690.50690.50-
24 May 2024690.50690.50690.50690.50690.50158
23 May 2024699.01701.01694.70694.70694.702,523
22 May 2024701.50710.00701.30709.64709.641,358
21 May 2024729.00729.00729.00729.00729.00-
20 May 2024723.70729.00723.70729.00729.0085
17 May 2024726.85729.01726.85729.01729.0153
16 May 2024733.00734.30733.00734.30734.30276
15 May 2024773.49773.49773.49773.49773.49-
14 May 2024755.00773.49750.50773.49773.498,941
13 May 2024746.10746.10746.10746.10746.10-
10 May 2024746.10746.10746.10746.10746.10-
09 May 2024739.00746.30739.00746.10746.10189
08 May 2024739.00739.00739.00739.00739.0047,913
07 May 2024741.00743.00741.00743.00743.0072
06 May 2024747.50748.00740.00744.44744.44225
03 May 2024733.03744.80733.03744.63744.63276
02 May 2024740.00764.99740.00742.50742.5026,744
30 Apr 2024758.75758.75758.75758.75758.7527
29 Apr 2024769.50769.50762.50762.50762.5057
26 Apr 2024765.00782.00765.00769.50769.502,923
25 Apr 2024777.20777.20765.00770.15770.154,263
24 Apr 2024832.00833.65832.00833.65833.65921
23 Apr 2024837.29837.29837.29837.29837.29-
22 Apr 2024844.25847.00837.29837.29837.291,252
19 Apr 2024811.81811.81811.81811.81811.815
18 Apr 2024815.00815.00815.00815.00815.00-
17 Apr 2024815.00815.00815.00815.00815.0012
16 Apr 2024811.01811.01811.01811.01811.01-
15 Apr 2024810.00811.01810.00811.01811.0136
12 Apr 2024815.50815.50805.01806.34806.3438
11 Apr 2024816.50818.90815.50815.50815.5015,074
10 Apr 2024820.00830.00820.00830.00830.0028
09 Apr 2024835.96835.96835.96835.96835.96-
08 Apr 2024835.96835.96835.96835.96835.9611
05 Apr 2024848.99848.99843.24843.24843.2413,726
04 Apr 2024855.00855.00850.00850.00850.0066
04 Apr 20240.6 Dividend
03 Apr 2024867.00867.00864.00864.00863.4072
02 Apr 2024875.00875.00875.00875.00874.3921
01 Apr 2024899.99899.99885.00885.00884.39775
27 Mar 2024880.00880.00877.96877.96877.3559,658
26 Mar 2024870.00870.00870.00870.00869.409,007
25 Mar 2024852.81880.00852.81880.00879.3933
22 Mar 2024852.81852.81852.81852.81852.2229
21 Mar 2024894.39894.39863.30863.40862.809,082
20 Mar 2024899.99899.99868.00868.00867.4026
19 Mar 2024879.50879.50879.50879.50878.89-
15 Mar 2024879.50879.50879.50879.50878.8920
14 Mar 2024870.00870.00870.00870.00869.4036
13 Mar 2024880.50880.50878.50879.44878.8346
12 Mar 2024891.01891.01891.01891.01890.395
11 Mar 2024905.00905.00905.00905.00904.3710
08 Mar 2024906.52906.52906.52906.52905.8981
07 Mar 2024899.50899.50899.50899.50898.887
06 Mar 2024891.00906.00891.00900.90900.27553
05 Mar 2024874.50874.50874.50874.50873.89-
04 Mar 2024874.50874.50874.50874.50873.891,299
01 Mar 2024860.00860.00860.00860.00859.40-
29 Feb 2024860.00860.00860.00860.00859.403,014
28 Feb 2024860.50867.00860.50867.00866.404,245
27 Feb 2024860.50860.50860.50860.50859.905,894
26 Feb 2024880.00880.00880.00880.00879.39-
23 Feb 2024870.00888.20870.00880.00879.39534
22 Feb 2024873.04873.04873.04873.04872.43207
21 Feb 2024851.00859.26851.00859.26858.661,388
20 Feb 2024852.10852.10843.50852.01851.424,638
19 Feb 2024850.00850.00850.00850.00849.41-
16 Feb 2024845.50850.00845.00850.00849.411,367
15 Feb 2024840.00840.00840.00840.00839.4260
14 Feb 2024836.57836.57836.57836.57835.992,571
13 Feb 2024836.00836.00836.00836.00835.425,069
12 Feb 2024847.00847.00844.32844.32843.73134
09 Feb 2024840.00842.50840.00842.50841.91712
08 Feb 2024823.00825.00823.00825.00824.433,788
07 Feb 2024850.00850.00823.00830.70830.1210,651
06 Feb 2024857.00861.29814.91861.29860.69244
02 Feb 2024850.00857.59839.00839.00838.42469
01 Feb 2024828.00828.00825.00825.50824.938,535
31 Jan 2024853.00853.00842.35852.00851.41269
30 Jan 2024856.50856.50846.00846.00845.411,088
29 Jan 2024866.00866.00850.62850.62850.0310,582
26 Jan 2024859.00866.00859.00866.00865.4097
25 Jan 2024855.00873.59851.30853.00852.415,134
24 Jan 2024866.30867.00866.00867.00866.403,160
23 Jan 2024861.80875.49861.80866.52865.922,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...