Bristol-Myers Squibb Company (BIT:1BMY)
Italy
· Delayed Price · Currency is EUR 45.05
+0.55 (1.25%)
At close: Dec 5, 2025
BIT:1BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.00 | 45.00 | 44.98 | 45.05 | 45.05 | 1.25% | 41 |
| Dec 4, 2025 | 43.83 | 43.83 | 43.83 | 44.50 | 44.50 | 3.14% | 40 |
| Dec 3, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 2.58% | - |
| Dec 2, 2025 | 41.94 | 41.94 | 41.94 | 42.06 | 42.06 | -0.70% | 25 |
| Dec 1, 2025 | 42.49 | 42.49 | 42.49 | 42.35 | 42.35 | -0.05% | 200 |
| Nov 28, 2025 | 42.78 | 42.78 | 42.78 | 42.37 | 42.37 | 0.11% | 100 |
| Nov 27, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -0.55% | - |
| Nov 26, 2025 | 42.61 | 42.61 | 42.24 | 42.56 | 42.56 | 0.69% | 214 |
| Nov 25, 2025 | 41.80 | 42.58 | 41.80 | 42.27 | 42.27 | 0.81% | 1,012 |
| Nov 24, 2025 | 41.86 | 42.07 | 41.40 | 41.93 | 41.93 | 3.94% | 440 |
| Nov 21, 2025 | 40.11 | 40.11 | 40.11 | 40.34 | 40.34 | 1.78% | 130 |
| Nov 20, 2025 | 39.59 | 40.11 | 39.54 | 39.64 | 39.64 | -1.10% | 272 |
| Nov 19, 2025 | 40.75 | 40.75 | 40.00 | 40.08 | 40.08 | -1.89% | 147 |
| Nov 18, 2025 | 40.50 | 40.50 | 40.50 | 40.85 | 40.85 | -0.31% | 55 |
| Nov 17, 2025 | 41.01 | 41.01 | 41.01 | 40.97 | 40.97 | 1.47% | 130 |
| Nov 14, 2025 | 41.55 | 41.55 | 41.55 | 40.38 | 40.38 | -5.48% | 200 |
| Nov 13, 2025 | 42.62 | 42.62 | 42.62 | 42.72 | 42.72 | 0.02% | 20 |
| Nov 12, 2025 | 41.95 | 42.41 | 41.95 | 42.71 | 42.71 | 2.82% | 1,080 |
| Nov 11, 2025 | 40.72 | 41.45 | 40.72 | 41.54 | 41.54 | 2.49% | 151 |
| Nov 10, 2025 | 40.41 | 40.64 | 40.41 | 40.53 | 40.53 | 0.22% | 120 |
| Nov 7, 2025 | 40.35 | 40.48 | 40.17 | 40.44 | 40.44 | 0.92% | 387 |
| Nov 6, 2025 | 40.60 | 40.60 | 40.05 | 40.07 | 40.07 | 0.98% | 1,110 |
| Nov 5, 2025 | 39.62 | 39.71 | 39.62 | 39.68 | 39.68 | -1.36% | 59 |
| Nov 4, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 1.13% | - |
| Nov 3, 2025 | 40.00 | 40.29 | 39.90 | 39.77 | 39.77 | -0.53% | 233 |
| Oct 31, 2025 | 39.69 | 39.70 | 39.21 | 39.98 | 39.98 | 2.46% | 118 |
| Oct 30, 2025 | 36.93 | 38.90 | 36.93 | 39.02 | 39.02 | 5.92% | 60 |
| Oct 29, 2025 | 37.09 | 37.09 | 36.68 | 36.84 | 36.84 | -0.28% | 211 |
| Oct 28, 2025 | 37.44 | 37.45 | 36.96 | 36.95 | 36.95 | -0.63% | 33 |
| Oct 27, 2025 | 37.96 | 37.96 | 37.17 | 37.18 | 37.18 | -1.20% | 171 |
| Oct 24, 2025 | 37.92 | 37.92 | 37.55 | 37.63 | 37.63 | -0.28% | 41 |
| Oct 23, 2025 | 38.55 | 38.55 | 37.68 | 37.74 | 37.74 | -2.76% | 283 |
| Oct 22, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 2.92% | - |
| Oct 21, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.45% | - |
| Oct 20, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.86% | - |
| Oct 17, 2025 | 37.03 | 37.16 | 36.78 | 37.22 | 37.22 | -0.32% | 458 |
| Oct 16, 2025 | 37.40 | 37.40 | 37.40 | 37.34 | 37.34 | -0.93% | 36 |
| Oct 15, 2025 | 37.86 | 37.88 | 37.86 | 37.69 | 37.69 | 0.75% | 875 |
| Oct 14, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -1.62% | - |
| Oct 13, 2025 | 37.91 | 38.11 | 37.80 | 38.02 | 38.02 | 0.42% | 1,299 |
| Oct 10, 2025 | 39.19 | 39.19 | 38.86 | 37.86 | 37.86 | -2.60% | 175 |
| Oct 9, 2025 | 38.38 | 38.63 | 38.38 | 38.87 | 38.87 | 1.05% | 140 |
| Oct 8, 2025 | 38.40 | 38.40 | 38.40 | 38.47 | 38.47 | 0.17% | 15 |
| Oct 7, 2025 | 40.64 | 40.64 | 38.40 | 38.40 | 38.40 | -0.58% | 170 |
| Oct 6, 2025 | 38.97 | 38.97 | 38.97 | 38.63 | 38.63 | -0.44% | 10 |
| Oct 3, 2025 | 38.64 | 38.64 | 38.56 | 38.80 | 38.80 | -0.53% | 180 |
| Oct 2, 2025 | 40.00 | 40.00 | 38.50 | 39.00 | 39.00 | -3.54% | 244 |
| Oct 1, 2025 | 38.40 | 39.78 | 38.40 | 40.43 | 39.90 | 5.26% | 101 |
| Sep 30, 2025 | 37.77 | 38.33 | 37.70 | 38.41 | 37.91 | 1.31% | 499 |
| Sep 29, 2025 | 38.02 | 38.02 | 37.82 | 37.92 | 37.42 | 2.28% | 201 |
| Sep 26, 2025 | 37.21 | 37.21 | 37.21 | 37.07 | 36.59 | -0.22% | 28 |
| Sep 25, 2025 | 37.86 | 37.86 | 37.86 | 37.15 | 36.66 | -1.71% | 80 |
| Sep 24, 2025 | 38.05 | 38.33 | 38.00 | 37.80 | 37.30 | -1.86% | 19 |
| Sep 23, 2025 | 38.37 | 38.41 | 38.16 | 38.51 | 38.01 | -0.10% | 1,426 |
| Sep 22, 2025 | 38.57 | 38.57 | 38.42 | 38.55 | 38.05 | -0.04% | 52 |
| Sep 19, 2025 | 38.74 | 38.74 | 38.69 | 38.57 | 38.06 | -0.84% | 700 |
| Sep 18, 2025 | 39.10 | 39.10 | 39.10 | 38.89 | 38.38 | -1.41% | 1 |
| Sep 17, 2025 | 39.29 | 39.29 | 39.28 | 39.45 | 38.93 | 1.08% | 451 |
| Sep 16, 2025 | 39.36 | 39.36 | 39.36 | 39.03 | 38.51 | -0.47% | 130 |
| Sep 15, 2025 | 38.70 | 38.70 | 38.70 | 39.21 | 38.70 | -2.46% | - |
| Sep 12, 2025 | 39.67 | 39.67 | 39.67 | 40.20 | 39.67 | -1.88% | - |
| Sep 11, 2025 | 40.30 | 40.30 | 40.30 | 40.97 | 40.43 | 2.09% | 22 |
| Sep 10, 2025 | 39.61 | 39.61 | 39.61 | 40.13 | 39.61 | -0.46% | - |
| Sep 9, 2025 | 39.79 | 39.79 | 39.79 | 40.32 | 39.79 | 2.02% | - |
| Sep 8, 2025 | 40.34 | 40.34 | 39.03 | 39.52 | 39.00 | -0.94% | 74 |
| Sep 5, 2025 | 39.37 | 39.37 | 39.37 | 39.89 | 39.37 | -1.52% | - |
| Sep 4, 2025 | 40.48 | 40.98 | 40.48 | 40.51 | 39.98 | -0.55% | 35 |
| Sep 3, 2025 | 40.20 | 40.20 | 40.20 | 40.73 | 40.20 | 0.63% | - |
| Sep 2, 2025 | 40.31 | 40.34 | 40.31 | 40.48 | 39.95 | 0.24% | 114 |
| Sep 1, 2025 | 39.85 | 39.85 | 39.85 | 40.38 | 39.85 | 0.77% | - |
| Aug 29, 2025 | 39.55 | 39.55 | 39.55 | 40.07 | 39.55 | -0.24% | - |
| Aug 28, 2025 | 39.64 | 39.64 | 39.64 | 40.17 | 39.64 | -1.70% | - |
| Aug 27, 2025 | 41.03 | 41.03 | 40.99 | 40.86 | 40.33 | 0.85% | 100 |
| Aug 26, 2025 | 40.66 | 40.66 | 40.66 | 40.52 | 39.99 | 0.41% | 80 |
| Aug 25, 2025 | 41.01 | 41.01 | 40.89 | 40.35 | 39.82 | -2.09% | 62 |
| Aug 22, 2025 | 42.21 | 42.21 | 42.21 | 41.21 | 40.67 | -2.01% | 23 |
| Aug 21, 2025 | 41.51 | 41.51 | 41.51 | 42.06 | 41.51 | 1.46% | - |
| Aug 20, 2025 | 41.24 | 42.45 | 41.24 | 41.45 | 40.91 | -0.42% | 49 |
| Aug 19, 2025 | 41.17 | 41.17 | 41.17 | 41.63 | 41.08 | 0.53% | 90 |
| Aug 18, 2025 | 41.50 | 41.50 | 41.50 | 41.41 | 40.86 | 1.48% | 150 |
| Aug 14, 2025 | 41.03 | 41.03 | 40.57 | 40.80 | 40.27 | 0.67% | 160 |
| Aug 13, 2025 | 40.00 | 40.00 | 40.00 | 40.53 | 40.00 | 2.17% | - |
| Aug 12, 2025 | 39.71 | 40.05 | 39.71 | 39.67 | 39.15 | 0.03% | 80 |
| Aug 11, 2025 | 39.70 | 39.70 | 39.68 | 39.66 | 39.14 | 1.82% | 89 |
| Aug 8, 2025 | 38.85 | 39.31 | 38.85 | 38.95 | 38.44 | 0.41% | 206 |
| Aug 7, 2025 | 38.95 | 38.95 | 38.95 | 38.79 | 38.28 | -0.60% | 200 |
| Aug 6, 2025 | 39.56 | 39.86 | 39.00 | 39.03 | 38.51 | -0.24% | 996 |
| Aug 5, 2025 | 39.65 | 39.65 | 39.08 | 39.12 | 38.61 | 1.90% | 587 |
| Aug 4, 2025 | 38.73 | 38.73 | 38.21 | 38.39 | 37.89 | 1.19% | 41 |
| Aug 1, 2025 | 38.38 | 38.38 | 37.78 | 37.94 | 37.44 | -1.24% | 263 |
| Jul 31, 2025 | 41.38 | 41.38 | 41.38 | 38.42 | 37.91 | -5.53% | 40 |
| Jul 30, 2025 | 40.13 | 40.13 | 40.13 | 40.67 | 40.13 | -0.42% | - |
| Jul 29, 2025 | 41.39 | 41.39 | 41.39 | 40.84 | 40.30 | -0.78% | 1 |
| Jul 28, 2025 | 40.62 | 40.62 | 40.62 | 41.16 | 40.62 | 1.88% | - |
| Jul 25, 2025 | 41.88 | 41.88 | 41.88 | 40.40 | 39.87 | -2.78% | 50 |
| Jul 24, 2025 | 41.69 | 41.69 | 41.69 | 41.55 | 41.01 | 0.01% | 60 |
| Jul 23, 2025 | 41.00 | 41.00 | 41.00 | 41.55 | 41.00 | 2.49% | - |
| Jul 22, 2025 | 40.01 | 40.01 | 40.01 | 40.54 | 40.01 | 1.05% | - |
| Jul 21, 2025 | 41.00 | 41.00 | 41.00 | 40.12 | 39.59 | -2.13% | 150 |
| Jul 18, 2025 | 41.55 | 41.55 | 41.55 | 40.99 | 40.45 | -1.62% | 100 |