Bristol-Myers Squibb Company (BCBA:BMY)
Argentina
· Delayed Price · Currency is ARS 25,700
+1,120 (4.56%)
At close: Dec 3, 2025
BCBA:BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25,700.00 | 26,220.00 | 25,400.00 | 26,160.00 | 26,160.00 | 1.79% | 1,430 |
| Dec 3, 2025 | 25,200.00 | 25,840.00 | 25,200.00 | 25,700.00 | 25,700.00 | 4.56% | 1,454 |
| Dec 2, 2025 | 24,710.00 | 24,870.00 | 24,520.00 | 24,580.00 | 24,580.00 | -0.61% | 658 |
| Dec 1, 2025 | 24,960.00 | 25,080.00 | 24,650.00 | 24,730.00 | 24,730.00 | -0.92% | 2,355 |
| Nov 28, 2025 | 25,540.00 | 25,620.00 | 24,790.00 | 24,960.00 | 24,960.00 | -1.58% | 406 |
| Nov 27, 2025 | 25,440.00 | 25,520.00 | 24,810.00 | 25,360.00 | 25,360.00 | 0.71% | 128 |
| Nov 26, 2025 | 24,800.00 | 25,260.00 | 24,780.00 | 25,180.00 | 25,180.00 | 1.86% | 597 |
| Nov 25, 2025 | 23,770.00 | 24,890.00 | 23,770.00 | 24,720.00 | 24,720.00 | 6.46% | 2,189 |
| Nov 21, 2025 | 22,850.00 | 23,600.00 | 22,850.00 | 23,220.00 | 23,220.00 | 1.84% | 119 |
| Nov 20, 2025 | 22,400.00 | 22,850.00 | 22,260.00 | 22,800.00 | 22,800.00 | 1.29% | 721 |
| Nov 19, 2025 | 23,170.00 | 23,170.00 | 22,490.00 | 22,510.00 | 22,510.00 | -2.76% | 4,789 |
| Nov 18, 2025 | 23,180.00 | 23,530.00 | 23,150.00 | 23,150.00 | 23,150.00 | -0.94% | 956 |
| Nov 17, 2025 | 23,200.00 | 23,670.00 | 22,960.00 | 23,370.00 | 23,370.00 | 0.34% | 552 |
| Nov 14, 2025 | 22,660.00 | 23,800.00 | 22,320.00 | 23,290.00 | 23,290.00 | -3.92% | 2,754 |
| Nov 13, 2025 | 24,110.00 | 24,630.00 | 24,070.00 | 24,240.00 | 24,240.00 | 0.29% | 2,742 |
| Nov 12, 2025 | 24,060.00 | 24,300.00 | 23,950.00 | 24,170.00 | 24,170.00 | 1.60% | 1,427 |
| Nov 11, 2025 | 23,300.00 | 23,870.00 | 23,290.00 | 23,790.00 | 23,790.00 | 2.19% | 1,037 |
| Nov 10, 2025 | 22,900.00 | 23,300.00 | 22,880.00 | 23,280.00 | 23,280.00 | 1.48% | 1,831 |
| Nov 7, 2025 | 23,440.00 | 23,440.00 | 22,930.00 | 22,940.00 | 22,940.00 | -0.69% | 481 |
| Nov 6, 2025 | 23,370.00 | 23,380.00 | 22,990.00 | 23,100.00 | 23,100.00 | -0.60% | 269 |
| Nov 5, 2025 | 23,040.00 | 23,300.00 | 22,740.00 | 23,240.00 | 23,240.00 | 0.87% | 1,078 |
| Nov 4, 2025 | 22,580.00 | 23,480.00 | 22,240.00 | 23,040.00 | 23,040.00 | -1.75% | 780 |
| Nov 3, 2025 | 23,170.00 | 23,540.00 | 22,750.00 | 23,450.00 | 23,450.00 | 1.25% | 4,683 |
| Oct 31, 2025 | 22,650.00 | 23,230.00 | 22,500.00 | 23,160.00 | 23,160.00 | 2.25% | 2,881 |
| Oct 30, 2025 | 21,810.00 | 22,740.00 | 21,740.00 | 22,650.00 | 22,650.00 | 6.99% | 2,771 |
| Oct 29, 2025 | 21,250.00 | 21,380.00 | 20,970.00 | 21,170.00 | 21,170.00 | -0.75% | 2,366 |
| Oct 28, 2025 | 21,350.00 | 21,500.00 | 21,180.00 | 21,330.00 | 21,330.00 | -3.05% | 3,574 |
| Oct 27, 2025 | 20,180.00 | 22,600.00 | 20,180.00 | 22,000.00 | 22,000.00 | -3.64% | 483 |
| Oct 24, 2025 | 22,500.00 | 22,930.00 | 22,400.00 | 22,830.00 | 22,830.00 | 0.62% | 680 |
| Oct 23, 2025 | 23,340.00 | 23,340.00 | 22,640.00 | 22,690.00 | 22,690.00 | -4.90% | 1,079 |
| Oct 22, 2025 | 24,140.00 | 24,390.00 | 23,840.00 | 23,860.00 | 23,860.00 | 0.08% | 985 |
| Oct 21, 2025 | 22,800.00 | 23,900.00 | 22,560.00 | 23,840.00 | 23,840.00 | 4.33% | 511 |
| Oct 20, 2025 | 22,480.00 | 22,900.00 | 22,480.00 | 22,850.00 | 22,850.00 | 1.65% | 747 |
| Oct 17, 2025 | 21,500.00 | 22,520.00 | 21,500.00 | 22,480.00 | 22,480.00 | 4.12% | 243 |
| Oct 16, 2025 | 21,300.00 | 21,680.00 | 21,000.00 | 21,590.00 | 21,590.00 | 1.50% | 305 |
| Oct 15, 2025 | 21,810.00 | 21,810.00 | 21,000.00 | 21,270.00 | 21,270.00 | -1.53% | 620 |
| Oct 14, 2025 | 20,680.00 | 21,600.00 | 20,630.00 | 21,600.00 | 21,600.00 | 3.60% | 550 |
| Oct 13, 2025 | 21,190.00 | 21,190.00 | 20,490.00 | 20,850.00 | 20,850.00 | -3.61% | 1,293 |
| Oct 9, 2025 | 23,180.00 | 23,180.00 | 21,580.00 | 21,630.00 | 21,630.00 | -6.08% | 749 |
| Oct 8, 2025 | 23,420.00 | 23,440.00 | 22,970.00 | 23,030.00 | 23,030.00 | -0.82% | 640 |
| Oct 7, 2025 | 22,740.00 | 23,220.00 | 22,510.00 | 23,220.00 | 23,220.00 | 1.98% | 959 |
| Oct 6, 2025 | 23,200.00 | 23,350.00 | 22,740.00 | 22,770.00 | 22,770.00 | -1.47% | 1,203 |
| Oct 3, 2025 | 23,400.00 | 23,600.00 | 23,110.00 | 23,110.00 | 23,110.00 | -2.69% | 1,077 |
| Oct 2, 2025 | 24,580.00 | 24,580.00 | 23,610.00 | 23,750.00 | 23,563.84 | -3.77% | 543 |
| Oct 1, 2025 | 24,400.00 | 25,420.00 | 24,090.00 | 24,680.00 | 24,486.55 | 6.66% | 4,073 |
| Sep 30, 2025 | 22,080.00 | 23,300.00 | 22,020.00 | 23,140.00 | 22,958.63 | 5.33% | 2,723 |
| Sep 29, 2025 | 21,670.00 | 22,010.00 | 21,550.00 | 21,970.00 | 21,797.80 | 1.81% | 941 |
| Sep 26, 2025 | 20,300.00 | 21,640.00 | 20,170.00 | 21,580.00 | 21,410.85 | 6.25% | 543 |
| Sep 25, 2025 | 20,600.00 | 20,600.00 | 19,980.00 | 20,310.00 | 20,150.81 | -1.02% | 1,820 |
| Sep 24, 2025 | 20,430.00 | 20,760.00 | 20,430.00 | 20,520.00 | 20,359.16 | -3.07% | 2,726 |
| Sep 23, 2025 | 20,850.00 | 21,350.00 | 20,680.00 | 21,170.00 | 21,004.07 | -1.99% | 569 |
| Sep 22, 2025 | 21,640.00 | 22,420.00 | 21,470.00 | 21,600.00 | 21,430.70 | -7.93% | 652 |
| Sep 19, 2025 | 23,330.00 | 23,560.00 | 23,300.00 | 23,460.00 | 23,276.12 | -0.59% | 226 |
| Sep 18, 2025 | 23,130.00 | 23,690.00 | 22,990.00 | 23,600.00 | 23,415.02 | 2.08% | 278 |
| Sep 17, 2025 | 23,010.00 | 23,290.00 | 22,930.00 | 23,120.00 | 22,938.78 | 1.54% | 388 |
| Sep 16, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,770.00 | 22,591.53 | -1.47% | 159 |
| Sep 15, 2025 | 22,920.00 | 23,110.00 | 22,650.00 | 23,110.00 | 22,928.86 | 1.32% | 690 |
| Sep 12, 2025 | 22,950.00 | 23,200.00 | 22,640.00 | 22,810.00 | 22,631.21 | -0.35% | 820 |
| Sep 11, 2025 | 22,810.00 | 23,180.00 | 22,810.00 | 22,890.00 | 22,710.59 | 1.60% | 557 |
| Sep 10, 2025 | 22,520.00 | 22,640.00 | 22,320.00 | 22,530.00 | 22,353.41 | -0.22% | 318 |
| Sep 9, 2025 | 22,600.00 | 22,710.00 | 22,500.00 | 22,580.00 | 22,403.02 | 0.49% | 394 |
| Sep 8, 2025 | 22,500.00 | 22,590.00 | 22,050.00 | 22,470.00 | 22,293.88 | 3.31% | 712 |
| Sep 5, 2025 | 21,625.00 | 21,850.00 | 21,575.00 | 21,750.00 | 21,579.52 | 1.75% | 239 |
| Sep 4, 2025 | 21,525.00 | 21,700.00 | 21,275.00 | 21,375.00 | 21,207.46 | -1.27% | 527 |
| Sep 3, 2025 | 21,875.00 | 22,025.00 | 21,600.00 | 21,650.00 | 21,480.30 | -0.12% | 227 |
| Sep 2, 2025 | 21,600.00 | 21,725.00 | 21,450.00 | 21,675.00 | 21,505.11 | -1.03% | 805 |
| Sep 1, 2025 | 22,500.00 | 22,500.00 | 20,550.00 | 21,900.00 | 21,728.34 | 2.70% | 63 |
| Aug 29, 2025 | 21,000.00 | 21,325.00 | 20,900.00 | 21,325.00 | 21,157.85 | 1.67% | 1,026 |
| Aug 28, 2025 | 21,375.00 | 21,375.00 | 20,875.00 | 20,975.00 | 20,810.60 | -2.78% | 1,520 |
| Aug 27, 2025 | 21,400.00 | 21,775.00 | 21,400.00 | 21,575.00 | 21,405.89 | 1.17% | 940 |
| Aug 26, 2025 | 21,350.00 | 21,525.00 | 21,250.00 | 21,325.00 | 21,157.85 | -0.12% | 286 |
| Aug 25, 2025 | 21,300.00 | 21,400.00 | 21,175.00 | 21,350.00 | 21,182.66 | 0.83% | 186 |
| Aug 22, 2025 | 21,650.00 | 21,650.00 | 21,175.00 | 21,175.00 | 21,009.03 | -0.47% | 457 |
| Aug 21, 2025 | 21,025.00 | 21,450.00 | 21,025.00 | 21,275.00 | 21,108.24 | 0.47% | 285 |
| Aug 20, 2025 | 21,450.00 | 21,600.00 | 21,025.00 | 21,175.00 | 21,009.03 | 1.19% | 446 |
| Aug 19, 2025 | 21,150.00 | 21,150.00 | 20,900.00 | 20,925.00 | 20,760.99 | -0.24% | 986 |
| Aug 18, 2025 | 21,050.00 | 21,250.00 | 20,875.00 | 20,975.00 | 20,810.60 | 0.24% | 694 |
| Aug 14, 2025 | 20,850.00 | 20,975.00 | 20,625.00 | 20,925.00 | 20,760.99 | -0.95% | 204 |
| Aug 13, 2025 | 20,475.00 | 21,150.00 | 20,475.00 | 21,125.00 | 20,959.42 | 3.17% | 685 |
| Aug 12, 2025 | 20,375.00 | 20,650.00 | 20,275.00 | 20,475.00 | 20,314.51 | 0.86% | 876 |
| Aug 11, 2025 | 20,525.00 | 20,600.00 | 20,250.00 | 20,300.00 | 20,140.89 | -0.73% | 748 |
| Aug 8, 2025 | 20,350.00 | 20,450.00 | 20,150.00 | 20,450.00 | 20,289.71 | 2.00% | 641 |
| Aug 7, 2025 | 20,175.00 | 20,350.00 | 20,000.00 | 20,050.00 | 19,892.85 | 0.25% | 660 |
| Aug 6, 2025 | 20,275.00 | 20,350.00 | 19,950.00 | 20,000.00 | 19,843.24 | -2.91% | 565 |
| Aug 5, 2025 | 20,550.00 | 20,675.00 | 20,300.00 | 20,600.00 | 20,438.53 | 0.24% | 913 |
| Aug 4, 2025 | 20,175.00 | 20,600.00 | 19,025.00 | 20,550.00 | 20,388.93 | 1.86% | 2,486 |
| Aug 1, 2025 | 19,600.00 | 20,225.00 | 19,600.00 | 20,175.00 | 20,016.87 | 2.67% | 2,768 |
| Jul 31, 2025 | 19,575.00 | 20,350.00 | 19,275.00 | 19,650.00 | 19,495.98 | -2.96% | 7,065 |
| Jul 30, 2025 | 20,250.00 | 20,450.00 | 20,100.00 | 20,250.00 | 20,091.28 | - | 3,536 |
| Jul 29, 2025 | 20,350.00 | 20,550.00 | 20,150.00 | 20,250.00 | 20,091.28 | -1.34% | 6,378 |
| Jul 28, 2025 | 20,700.00 | 20,750.00 | 20,475.00 | 20,525.00 | 20,364.12 | -1.68% | 1,212 |
| Jul 25, 2025 | 20,450.00 | 20,875.00 | 20,175.00 | 20,875.00 | 20,711.38 | 0.24% | 695 |
| Jul 24, 2025 | 20,700.00 | 20,875.00 | 20,600.00 | 20,825.00 | 20,661.77 | 0.48% | 2,484 |
| Jul 23, 2025 | 20,575.00 | 20,775.00 | 20,550.00 | 20,725.00 | 20,562.55 | 2.73% | 872 |
| Jul 22, 2025 | 20,225.00 | 20,275.00 | 20,025.00 | 20,175.00 | 20,016.87 | 0.88% | 488 |
| Jul 21, 2025 | 20,400.00 | 20,400.00 | 19,925.00 | 20,000.00 | 19,843.24 | -2.44% | 3,298 |
| Jul 18, 2025 | 20,500.00 | 20,600.00 | 20,325.00 | 20,500.00 | 20,339.32 | -0.12% | 777 |
| Jul 17, 2025 | 20,225.00 | 20,600.00 | 20,225.00 | 20,525.00 | 20,364.12 | 1.99% | 569 |
| Jul 16, 2025 | 19,850.00 | 20,175.00 | 19,850.00 | 20,125.00 | 19,967.26 | 2.03% | 1,081 |
| Jul 15, 2025 | 20,400.00 | 20,400.00 | 19,725.00 | 19,725.00 | 19,570.39 | -3.55% | 587 |