Bristol-Myers Squibb Company (BIT:1BMY)
Italy
· Delayed Price · Currency is EUR 49.76
-0.31 (-0.63%)
At close: Apr 27, 2026
BIT:1BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.14% | - |
| Apr 27, 2026 | 50.10 | 50.10 | 49.98 | 49.76 | 49.76 | -0.63% | 85 |
| Apr 24, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -3.15% | - |
| Apr 23, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 2.54% | - |
| Apr 22, 2026 | 51.01 | 53.07 | 50.80 | 50.42 | 50.42 | 0.52% | 1,320 |
| Apr 21, 2026 | 50.67 | 50.67 | 50.29 | 50.16 | 50.16 | -0.97% | 195 |
| Apr 20, 2026 | 52.20 | 52.20 | 50.62 | 50.65 | 50.65 | -0.28% | 1,359 |
| Apr 17, 2026 | 49.51 | 50.50 | 49.51 | 50.79 | 50.79 | 2.22% | 70 |
| Apr 16, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 1.78% | - |
| Apr 15, 2026 | 49.64 | 49.64 | 48.88 | 48.82 | 48.82 | -1.61% | 31 |
| Apr 14, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.19% | - |
| Apr 13, 2026 | 49.77 | 49.96 | 49.77 | 49.71 | 49.71 | -0.60% | 190 |
| Apr 10, 2026 | 50.35 | 50.35 | 50.35 | 50.01 | 50.01 | -1.01% | 20 |
| Apr 9, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.82% | - |
| Apr 8, 2026 | 50.19 | 50.19 | 49.87 | 50.11 | 50.11 | -0.73% | 320 |
| Apr 7, 2026 | 50.80 | 51.25 | 50.48 | 50.48 | 50.48 | -1.19% | 70 |
| Apr 2, 2026 | 52.40 | 52.40 | 50.87 | 51.09 | 51.09 | 0.69% | 125 |
| Apr 1, 2026 | 49.72 | 52.00 | 49.72 | 50.74 | 50.74 | -2.72% | 141 |
| Mar 31, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 51.61 | 0.10% | - |
| Mar 30, 2026 | 51.31 | 52.20 | 51.31 | 52.11 | 51.56 | 1.86% | 200 |
| Mar 27, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 50.62 | -0.43% | - |
| Mar 26, 2026 | 51.50 | 51.50 | 51.50 | 51.38 | 50.84 | 0.73% | 50 |
| Mar 25, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 50.48 | 2.84% | - |
| Mar 24, 2026 | 49.50 | 49.50 | 49.50 | 49.60 | 49.08 | 0.56% | 50 |
| Mar 23, 2026 | 49.67 | 49.67 | 49.67 | 49.33 | 48.81 | -0.66% | 70 |
| Mar 20, 2026 | 50.65 | 50.65 | 50.40 | 49.66 | 49.13 | -2.73% | 153 |
| Mar 19, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.52 | -1.01% | - |
| Mar 18, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.03 | -1.81% | - |
| Mar 17, 2026 | 52.74 | 52.74 | 52.60 | 52.52 | 51.97 | 1.68% | 57 |
| Mar 16, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.11 | 0.14% | - |
| Mar 13, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.04 | 0.98% | - |
| Mar 12, 2026 | 51.13 | 51.13 | 51.12 | 51.08 | 50.54 | -0.99% | 300 |
| Mar 11, 2026 | 51.37 | 51.37 | 51.37 | 51.59 | 51.05 | -0.44% | 30 |
| Mar 10, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.28 | -0.02% | - |
| Mar 9, 2026 | 51.41 | 51.41 | 51.41 | 51.83 | 51.29 | 0.37% | 4 |
| Mar 6, 2026 | 52.59 | 52.59 | 51.55 | 51.64 | 51.10 | -2.20% | 143 |
| Mar 5, 2026 | 54.27 | 54.27 | 52.68 | 52.80 | 52.25 | -1.20% | 146 |
| Mar 4, 2026 | 53.09 | 53.09 | 52.51 | 53.44 | 52.88 | 1.12% | 54 |
| Mar 3, 2026 | 52.80 | 53.11 | 52.80 | 52.85 | 52.30 | -1.27% | 143 |
| Mar 2, 2026 | 53.15 | 53.15 | 53.15 | 53.53 | 52.97 | 1.52% | 136 |
| Feb 27, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.18 | 2.15% | - |
| Feb 26, 2026 | 51.52 | 51.52 | 51.52 | 51.62 | 51.08 | -0.60% | 60 |
| Feb 25, 2026 | 52.58 | 52.58 | 52.17 | 51.93 | 51.39 | -0.65% | 98 |
| Feb 24, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 51.72 | 0.42% | - |
| Feb 23, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.50 | 1.58% | - |
| Feb 20, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 50.70 | 1.01% | - |
| Feb 19, 2026 | 50.71 | 50.71 | 50.71 | 50.73 | 50.20 | 0.59% | 3 |
| Feb 18, 2026 | 50.64 | 50.64 | 50.64 | 50.43 | 49.90 | -0.41% | 20 |
| Feb 17, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.11 | -1.54% | - |
| Feb 16, 2026 | 55.00 | 55.00 | 49.50 | 51.43 | 50.89 | 0.31% | 330 |
| Feb 13, 2026 | 49.59 | 49.59 | 49.59 | 51.27 | 50.73 | 0.49% | 43 |
| Feb 12, 2026 | 50.87 | 50.87 | 50.00 | 51.02 | 50.49 | -0.29% | 570 |
| Feb 11, 2026 | 51.38 | 51.51 | 51.30 | 51.17 | 50.63 | 0.25% | 525 |
| Feb 10, 2026 | 51.38 | 51.38 | 50.71 | 51.04 | 50.51 | -0.80% | 361 |
| Feb 9, 2026 | 52.68 | 52.68 | 51.99 | 51.45 | 50.91 | -1.30% | 45 |
| Feb 6, 2026 | 49.97 | 50.58 | 49.71 | 52.13 | 51.58 | 5.70% | 236 |
| Feb 5, 2026 | 49.20 | 49.20 | 49.20 | 49.32 | 48.80 | 1.01% | 22 |
| Feb 4, 2026 | 47.66 | 48.83 | 47.66 | 48.83 | 48.31 | 2.35% | 195 |
| Feb 3, 2026 | 46.66 | 46.66 | 46.66 | 47.71 | 47.21 | 1.41% | 10 |
| Feb 2, 2026 | 46.93 | 46.93 | 46.93 | 47.04 | 46.55 | 1.69% | 22 |
| Jan 30, 2026 | 45.45 | 45.50 | 45.45 | 46.26 | 45.78 | 0.40% | 15 |
| Jan 29, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 45.59 | -0.23% | - |
| Jan 28, 2026 | 46.42 | 46.42 | 46.42 | 46.18 | 45.70 | -0.71% | 110 |
| Jan 27, 2026 | 45.93 | 45.93 | 45.59 | 46.51 | 46.02 | 1.19% | 155 |
| Jan 26, 2026 | 46.30 | 46.30 | 45.93 | 45.97 | 45.48 | -0.99% | 50 |
| Jan 23, 2026 | 47.07 | 47.07 | 47.07 | 46.43 | 45.94 | -1.00% | 4 |
| Jan 22, 2026 | 46.54 | 46.86 | 46.54 | 46.90 | 46.40 | 1.85% | 45 |
| Jan 21, 2026 | 46.52 | 46.52 | 45.84 | 46.05 | 45.56 | -1.46% | 91 |
| Jan 20, 2026 | 46.72 | 46.72 | 46.53 | 46.73 | 46.24 | -0.22% | 95 |
| Jan 19, 2026 | 47.61 | 47.61 | 46.77 | 46.83 | 46.34 | -2.83% | 184 |
| Jan 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.69 | 0.03% | - |
| Jan 15, 2026 | 48.86 | 49.24 | 48.11 | 48.18 | 47.68 | -0.38% | 283 |
| Jan 14, 2026 | 47.92 | 48.19 | 47.50 | 48.37 | 47.86 | -0.23% | 263 |
| Jan 13, 2026 | 48.00 | 48.31 | 47.93 | 48.48 | 47.97 | 1.56% | 613 |
| Jan 12, 2026 | 48.09 | 48.38 | 47.99 | 47.73 | 47.23 | -0.43% | 995 |
| Jan 9, 2026 | 48.36 | 48.36 | 47.87 | 47.94 | 47.43 | -1.47% | 1,088 |
| Jan 8, 2026 | 48.61 | 48.96 | 48.40 | 48.65 | 48.14 | 0.44% | 1,104 |
| Jan 7, 2026 | 47.96 | 48.50 | 47.96 | 48.44 | 47.93 | 3.72% | 31 |
| Jan 6, 2026 | 45.14 | 46.47 | 45.14 | 46.70 | 46.21 | 4.73% | 66 |
| Jan 5, 2026 | 45.84 | 45.95 | 44.50 | 44.59 | 44.12 | -2.56% | 889 |
| Jan 2, 2026 | 45.72 | 45.72 | 45.27 | 45.76 | 45.28 | -0.44% | 450 |
| Dec 30, 2025 | 48.26 | 48.26 | 45.98 | 45.96 | 45.48 | -0.27% | 100 |
| Dec 29, 2025 | 48.71 | 48.71 | 44.09 | 46.09 | 45.60 | 0.17% | 1,190 |
| Dec 23, 2025 | 46.60 | 46.60 | 46.30 | 46.01 | 45.52 | -0.74% | 161 |
| Dec 22, 2025 | 46.36 | 46.36 | 46.36 | 46.35 | 45.86 | 0.24% | 40 |
| Dec 19, 2025 | 45.75 | 45.75 | 45.75 | 46.24 | 45.76 | 0.96% | 81 |
| Dec 18, 2025 | 45.55 | 45.55 | 45.49 | 45.80 | 45.32 | -0.77% | 536 |
| Dec 17, 2025 | 46.49 | 46.49 | 45.95 | 46.16 | 45.67 | 0.59% | 325 |
| Dec 16, 2025 | 46.50 | 46.51 | 45.72 | 45.89 | 45.40 | 0.36% | 234 |
| Dec 15, 2025 | 45.69 | 45.86 | 45.41 | 45.72 | 45.24 | 2.00% | 368 |
| Dec 12, 2025 | 44.61 | 44.61 | 44.61 | 44.83 | 44.36 | 2.74% | 60 |
| Dec 11, 2025 | 43.76 | 43.76 | 43.76 | 43.63 | 43.17 | -0.76% | 52 |
| Dec 10, 2025 | 43.48 | 43.73 | 43.48 | 43.97 | 43.50 | 0.72% | 320 |
| Dec 9, 2025 | 44.13 | 44.13 | 44.13 | 43.65 | 43.19 | -2.90% | 50 |
| Dec 8, 2025 | 44.98 | 44.98 | 44.98 | 44.96 | 44.48 | -0.21% | 30 |
| Dec 5, 2025 | 45.00 | 45.00 | 44.98 | 45.05 | 44.58 | 1.25% | 41 |
| Dec 4, 2025 | 43.83 | 43.83 | 43.83 | 44.50 | 44.03 | 3.14% | 40 |
| Dec 3, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 42.69 | 2.58% | - |
| Dec 2, 2025 | 41.94 | 41.94 | 41.94 | 42.06 | 41.61 | -0.70% | 25 |
| Dec 1, 2025 | 42.49 | 42.49 | 42.49 | 42.35 | 41.91 | -0.05% | 200 |