Bristol-Myers Squibb Company (BMV:BMY)
Mexico
· Delayed Price · Currency is MXN 1,078.00
-9.73 (-0.89%)
At close: Mar 5, 2026
BMV:BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,090.00 | 1,090.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.89% | 674 |
| Mar 3, 2026 | 1,083.00 | 1,088.00 | 1,083.00 | 1,087.73 | 1,087.73 | 1.41% | 171 |
| Feb 27, 2026 | 1,060.00 | 1,072.58 | 1,060.00 | 1,072.58 | 1,072.58 | 0.33% | 3,052 |
| Feb 25, 2026 | 1,051.20 | 1,069.00 | 1,051.20 | 1,069.00 | 1,069.00 | 4.65% | 30 |
| Feb 18, 2026 | 1,027.00 | 1,027.00 | 1,020.33 | 1,021.50 | 1,021.50 | -2.71% | 1,003 |
| Feb 17, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 5 |
| Feb 13, 2026 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.97% | 2,921 |
| Feb 12, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 21 |
| Feb 11, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 10 |
| Feb 10, 2026 | 1,051.00 | 1,051.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.05% | 7,595 |
| Feb 9, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1.64% | 50 |
| Feb 5, 2026 | 1,019.00 | 1,034.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2.99% | 101 |
| Feb 4, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 5.24% | 613 |
| Feb 3, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 1.42% | 327 |
| Jan 30, 2026 | 940.61 | 940.61 | 940.61 | 940.61 | 940.61 | - | 5 |
| Jan 29, 2026 | 945.00 | 945.00 | 940.61 | 940.61 | 940.61 | 0.06% | 2,167 |
| Jan 28, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -2.08% | 42 |
| Jan 27, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1.05% | 150 |
| Jan 26, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 9 |
| Jan 23, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.52% | 335 |
| Jan 22, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0.84% | 77 |
| Jan 21, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | -0.67% | 21 |
| Jan 20, 2026 | 953.00 | 955.00 | 953.00 | 953.40 | 953.40 | -2.71% | 25 |
| Jan 16, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -4.67% | 663 |
| Jan 14, 2026 | 1,007.00 | 1,028.00 | 1,007.00 | 1,028.00 | 1,028.00 | 2.78% | 37 |
| Jan 13, 2026 | 1,000.20 | 1,000.20 | 1,000.20 | 1,000.20 | 1,000.20 | -0.48% | 10 |
| Jan 9, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 38,689 |
| Jan 8, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.38% | 50,011 |
| Jan 7, 2026 | 1,015.00 | 1,015.00 | 979.43 | 1,006.20 | 1,006.20 | 0.78% | 772 |
| Jan 6, 2026 | 998.38 | 998.38 | 998.38 | 998.38 | 998.38 | 5.17% | 16 |
| Jan 5, 2026 | 942.00 | 950.00 | 942.00 | 949.28 | 949.28 | -0.75% | 1,637 |
| Jan 2, 2026 | 965.81 | 965.81 | 956.50 | 956.50 | 956.50 | -1.80% | 50 |
| Dec 31, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 962.67 | -0.03% | 22 |
| Dec 30, 2025 | 974.26 | 974.26 | 974.26 | 974.26 | 962.92 | -0.59% | 41,957 |
| Dec 29, 2025 | 977.40 | 980.00 | 977.40 | 980.00 | 968.60 | -0.56% | 49 |
| Dec 23, 2025 | 985.50 | 985.50 | 985.50 | 985.50 | 974.03 | 0.07% | 7 |
| Dec 22, 2025 | 981.50 | 984.80 | 981.50 | 984.80 | 973.34 | 0.73% | 1,275 |
| Dec 19, 2025 | 982.00 | 982.00 | 977.70 | 977.70 | 966.32 | -0.23% | 1,374 |
| Dec 15, 2025 | 979.00 | 980.00 | 979.00 | 980.00 | 968.60 | 4.48% | 1,447 |
| Dec 10, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 927.09 | 1.52% | 1,402 |
| Dec 9, 2025 | 940.00 | 940.00 | 924.00 | 924.00 | 913.25 | -2.22% | 257 |
| Dec 8, 2025 | 945.00 | 950.00 | 945.00 | 945.00 | 934.00 | 0.16% | 245 |
| Dec 5, 2025 | 943.50 | 943.50 | 943.50 | 943.50 | 932.52 | - | 126 |
| Dec 4, 2025 | 943.00 | 949.00 | 939.00 | 943.50 | 932.52 | 0.48% | 3,038 |
| Dec 3, 2025 | 926.36 | 939.00 | 910.00 | 939.00 | 928.07 | 4.92% | 5,226 |
| Dec 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 884.59 | 0.22% | 15 |
| Dec 1, 2025 | 897.00 | 897.00 | 893.00 | 893.00 | 882.61 | -1.11% | 5,019 |
| Nov 26, 2025 | 905.00 | 905.00 | 903.00 | 903.00 | 892.49 | -0.11% | 1,742 |
| Nov 25, 2025 | 905.50 | 905.50 | 900.00 | 904.00 | 893.48 | 1.80% | 4,621 |
| Nov 24, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 877.67 | 3.26% | 70 |
| Nov 21, 2025 | 860.00 | 860.00 | 858.00 | 860.00 | 849.99 | 2.26% | 286 |
| Nov 20, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 831.21 | -0.41% | 210 |
| Nov 19, 2025 | 855.00 | 855.00 | 844.50 | 844.50 | 834.67 | -2.33% | 1,562 |
| Nov 18, 2025 | 890.00 | 890.00 | 864.65 | 864.65 | 854.59 | -3.82% | 414 |
| Nov 13, 2025 | 921.50 | 921.50 | 899.00 | 899.00 | 888.54 | -0.28% | 8,858 |
| Nov 12, 2025 | 904.98 | 908.00 | 887.51 | 901.50 | 891.01 | 1.63% | 7,544 |
| Nov 11, 2025 | 884.00 | 887.00 | 883.30 | 887.00 | 876.68 | 3.12% | 8,073 |
| Nov 10, 2025 | 867.00 | 867.00 | 860.14 | 860.14 | 850.13 | -0.79% | 30,506 |
| Nov 7, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 856.91 | 1.10% | 683 |
| Nov 6, 2025 | 857.57 | 857.57 | 857.57 | 857.57 | 847.59 | -0.87% | 13 |
| Nov 5, 2025 | 867.00 | 867.00 | 865.10 | 865.10 | 855.03 | 1.30% | 280 |
| Nov 4, 2025 | 860.00 | 865.00 | 850.00 | 854.00 | 844.06 | 0.95% | 742 |
| Nov 3, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 836.16 | -0.47% | 216 |
| Oct 31, 2025 | 857.00 | 860.00 | 850.00 | 850.00 | 840.11 | 0.59% | 1,660 |
| Oct 30, 2025 | 805.00 | 845.00 | 805.00 | 845.00 | 835.17 | 7.10% | 1,154 |
| Oct 28, 2025 | 792.44 | 795.00 | 789.00 | 789.00 | 779.82 | -1.25% | 33,418 |
| Oct 27, 2025 | 801.00 | 801.00 | 799.00 | 799.00 | 789.70 | -2.92% | 118 |
| Oct 22, 2025 | 822.00 | 830.00 | 822.00 | 823.00 | 813.42 | 0.24% | 365 |
| Oct 21, 2025 | 805.00 | 825.19 | 805.00 | 821.00 | 811.45 | 2.34% | 1,283 |
| Oct 20, 2025 | 815.59 | 815.59 | 802.20 | 802.20 | 792.87 | -0.35% | 2,653 |
| Oct 16, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 795.63 | - | 626 |
| Oct 15, 2025 | 808.00 | 815.00 | 805.00 | 805.00 | 795.63 | -0.79% | 681 |
| Oct 14, 2025 | 808.00 | 812.00 | 806.00 | 811.40 | 801.96 | 0.42% | 2,635 |
| Oct 13, 2025 | 809.00 | 809.00 | 801.00 | 808.00 | 798.60 | -2.30% | 770 |
| Oct 9, 2025 | 825.00 | 827.00 | 825.00 | 827.00 | 817.38 | 0.43% | 221 |
| Oct 8, 2025 | 824.00 | 824.00 | 819.00 | 823.50 | 813.92 | -0.24% | 810 |
| Oct 7, 2025 | 855.01 | 855.01 | 819.60 | 825.51 | 815.90 | -3.45% | 924 |
| Oct 3, 2025 | 839.70 | 855.00 | 839.70 | 855.00 | 845.05 | 1.18% | 1,201 |
| Oct 2, 2025 | 865.00 | 865.00 | 840.05 | 845.00 | 823.83 | -2.31% | 7,858 |
| Oct 1, 2025 | 865.02 | 865.02 | 865.02 | 865.02 | 843.35 | 3.47% | 274 |
| Sep 30, 2025 | 826.00 | 836.00 | 825.00 | 836.00 | 815.05 | 3.56% | 40,651 |
| Sep 26, 2025 | 795.63 | 807.30 | 795.63 | 807.30 | 787.07 | -1.55% | 5,467 |
| Sep 24, 2025 | 815.00 | 820.00 | 815.00 | 820.00 | 799.45 | 0.24% | 11 |
| Sep 23, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 797.50 | -1.21% | 20 |
| Sep 22, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 807.25 | -1.55% | 61 |
| Sep 19, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 819.93 | - | 19 |
| Sep 18, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 819.93 | -2.21% | 19 |
| Sep 12, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 838.45 | -2.28% | 49 |
| Sep 5, 2025 | 880.09 | 880.09 | 880.09 | 880.09 | 858.04 | 1.16% | 593 |