Bristol-Myers Squibb Co (BRM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 41.74 | 42.20 | 41.74 | 42.20 | 42.20 | 30 |
| 25 Apr 2024 | 45.74 | 45.74 | 41.69 | 41.69 | 41.69 | 42 |
| 24 Apr 2024 | 45.97 | 45.97 | 45.83 | 45.83 | 45.83 | 6 |
| 23 Apr 2024 | 46.03 | 46.03 | 45.97 | 45.97 | 45.97 | 25 |
| 22 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 19 Apr 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 18 Apr 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 17 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 16 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 15 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 10 |
| 12 Apr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 11 Apr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 10 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 09 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 08 Apr 2024 | 47.70 | 47.70 | 47.15 | 47.15 | 47.15 | 47 |
| 05 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 04 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 04 Apr 2024 | 0.6 Dividend | |||||
| 03 Apr 2024 | 49.09 | 49.09 | 48.53 | 48.53 | 47.93 | 84 |
| 02 Apr 2024 | 49.62 | 49.62 | 48.80 | 49.09 | 48.48 | 22 |
| 28 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.44 | - |
| 27 Mar 2024 | 48.85 | 49.05 | 48.85 | 49.05 | 48.44 | 1,178 |
| 26 Mar 2024 | 48.05 | 48.55 | 48.05 | 48.55 | 47.95 | 395 |
| 25 Mar 2024 | 48.35 | 48.35 | 48.05 | 48.05 | 47.46 | 110 |
| 22 Mar 2024 | 47.55 | 48.35 | 47.55 | 48.35 | 47.75 | 250 |
| 21 Mar 2024 | 47.75 | 47.75 | 47.55 | 47.55 | 46.96 | 50 |
| 20 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.26 | - |
| 19 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.31 | - |
| 18 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.65 | - |
| 15 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.75 | - |
| 14 Mar 2024 | 48.30 | 48.35 | 48.30 | 48.35 | 47.75 | 250 |
| 13 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.04 | - |
| 12 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.04 | - |
| 11 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.44 | - |
| 08 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.20 | - |
| 07 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.34 | - |
| 06 Mar 2024 | 47.55 | 48.95 | 47.55 | 48.95 | 48.34 | 50 |
| 05 Mar 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.47 | - |
| 04 Mar 2024 | 46.95 | 48.00 | 46.95 | 48.00 | 47.41 | 73 |
| 01 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.37 | - |
| 29 Feb 2024 | 46.80 | 46.95 | 46.80 | 46.95 | 46.37 | 68 |
| 28 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.88 | - |
| 27 Feb 2024 | 46.70 | 46.70 | 46.35 | 46.35 | 45.78 | 10 |
| 26 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.11 | - |
| 23 Feb 2024 | 47.30 | 47.30 | 47.05 | 47.05 | 46.47 | 50 |
| 22 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.17 | - |
| 21 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.68 | 22 |
| 20 Feb 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.73 | - |
| 19 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 16 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.18 | - |
| 15 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.18 | - |
| 14 Feb 2024 | 45.35 | 45.75 | 45.35 | 45.75 | 45.18 | 650 |
| 13 Feb 2024 | 46.05 | 46.05 | 45.30 | 45.30 | 44.74 | 250 |
| 12 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 09 Feb 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.69 | - |
| 08 Feb 2024 | 45.45 | 45.45 | 44.70 | 44.70 | 44.15 | 100 |
| 07 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.09 | - |
| 06 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.05 | - |
| 05 Feb 2024 | 45.35 | 45.35 | 44.60 | 44.60 | 44.05 | 40 |
| 02 Feb 2024 | 45.05 | 45.85 | 45.05 | 45.35 | 44.79 | 81 |
| 01 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 44.99 | - |
| 31 Jan 2024 | 45.80 | 45.80 | 45.65 | 45.65 | 45.09 | 400 |
| 30 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.28 | - |
| 29 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.23 | - |
| 26 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.23 | - |
| 25 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.53 | - |
| 24 Jan 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 23 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | - |
| 22 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.53 | - |
| 19 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.28 | - |
| 18 Jan 2024 | 45.80 | 45.80 | 44.90 | 44.90 | 44.34 | 500 |
| 17 Jan 2024 | 46.05 | 46.05 | 45.80 | 45.80 | 45.23 | 14 |
| 16 Jan 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.48 | - |
| 15 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.33 | - |
| 12 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.33 | 250 |
| 11 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.83 | - |
| 10 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.52 | - |
| 09 Jan 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.06 | - |
| 08 Jan 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.16 | - |
| 05 Jan 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.16 | - |
| 04 Jan 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.36 | - |
| 04 Jan 2024 | 0.6 Dividend | |||||
| 03 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.01 | - |
| 02 Jan 2024 | 46.45 | 48.80 | 46.45 | 48.20 | 47.01 | 341 |
| 29 Dec 2023 | 46.25 | 46.35 | 46.25 | 46.35 | 45.21 | - |
| 28 Dec 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 45.11 | - |
| 27 Dec 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 45.60 | - |
| 22 Dec 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 45.40 | - |
| 21 Dec 2023 | 46.90 | 46.90 | 46.55 | 46.55 | 45.40 | 32 |
| 20 Dec 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 46.23 | - |
| 19 Dec 2023 | 46.90 | 47.40 | 46.90 | 47.40 | 46.23 | 30 |
| 18 Dec 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 45.74 | - |
| 15 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 45.84 | - |
| 14 Dec 2023 | 47.50 | 47.50 | 47.15 | 47.15 | 45.99 | 50 |
| 13 Dec 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 45.89 | - |
| 12 Dec 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 46.23 | - |
| 11 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.04 | - |
| 08 Dec 2023 | 46.50 | 46.60 | 46.50 | 46.60 | 45.45 | 30 |
| 07 Dec 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 45.35 | - |
| 06 Dec 2023 | 46.75 | 46.75 | 46.75 | 46.75 | 45.60 | - |
| *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.