Skip to main content
Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
272.31
0.00 (0.00%)
At close: Dec 3, 2025

BVMF:BMYB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025277.50277.50277.50277.50277.501.91%2
Dec 3, 2025266.46272.31266.46272.31272.313.99%400
Nov 28, 2025261.85261.85261.85261.85261.85-0.98%1
Nov 25, 2025264.45264.45264.45264.45264.451.22%1
Nov 24, 2025259.50261.99259.50261.25261.254.08%156
Nov 21, 2025251.00251.00251.00251.00251.002.45%10
Nov 19, 2025247.00247.00245.00245.00245.00-1.23%34
Nov 17, 2025248.04248.04248.04248.04248.040.42%1
Nov 14, 2025248.06248.06247.00247.00247.00-5.04%210
Nov 13, 2025261.44263.38260.11260.11260.113.94%64
Nov 11, 2025250.25250.25250.25250.25250.25-316
Nov 7, 2025250.25250.25250.25250.25250.250.64%100
Nov 6, 2025248.66248.66248.66248.66248.661.71%1
Nov 5, 2025248.04248.04244.48244.48244.48-1.52%12
Nov 4, 2025248.25248.25248.25248.25248.25-0.30%4
Oct 31, 2025249.00249.00249.00249.00249.002.47%110
Oct 30, 2025241.95243.00241.95243.00243.005.47%345
Oct 29, 2025229.45230.40227.85230.40230.400.41%200
Oct 28, 2025231.15231.33229.45229.45229.45-1.61%333
Oct 27, 2025234.44234.44233.00233.20233.20-0.51%133
Oct 20, 2025234.40234.40234.40234.40234.40-0.47%1
Oct 17, 2025235.75235.75234.00235.50235.50-0.11%40
Oct 16, 2025235.75235.75235.75235.75235.75-1.57%1
Oct 15, 2025239.52239.52239.52239.52239.520.60%1
Oct 14, 2025238.08238.08238.08238.08238.08-23
Oct 13, 2025240.68240.68238.08238.08238.08-0.37%2
Oct 7, 2025240.00240.00238.15238.97238.97-0.22%37
Oct 6, 2025244.09244.09239.50239.50239.50-2.75%3
Oct 2, 2025251.29251.29246.28246.28244.08-2.08%8
Oct 1, 2025235.54251.52235.54251.52249.274.65%22
Sep 30, 2025235.29240.35235.29240.35238.202.29%4
Sep 29, 2025236.78236.78234.96234.96232.861.35%4
Sep 26, 2025231.84231.84231.84231.84229.77-0.31%1
Sep 25, 2025236.16236.16232.56232.56230.48-2.81%11
Sep 24, 2025239.28239.28239.28239.28237.14-0.20%8
Sep 19, 2025240.00240.00239.76239.76237.62-1.93%26
Sep 17, 2025247.00247.00244.49244.49242.31-5.02%39
Sep 11, 2025257.28257.40257.28257.40255.101.12%5
Sep 10, 2025254.54254.54254.54254.54252.27-1.40%4
Sep 9, 2025258.16258.16258.16258.16255.862.43%1
Sep 8, 2025254.54254.54252.03252.03249.78-0.99%11
Sep 5, 2025257.39257.39254.19254.55252.28-0.11%25
Sep 4, 2025254.84254.84254.84254.84252.57-1.72%120
Sep 1, 2025259.10259.29259.10259.29256.981.55%5
Aug 29, 2025255.33255.33255.33255.33253.050.41%18
Aug 25, 2025255.12255.12254.30254.30252.03-2.75%18
Aug 22, 2025261.50261.50261.50261.50259.17-1.32%2
Aug 21, 2025265.01265.01265.01265.01262.640.39%2
Aug 20, 2025270.25270.25263.99263.99261.63-0.88%4
Aug 19, 2025266.34266.34266.34266.34263.961.38%1
Aug 18, 2025262.10262.71262.10262.71260.373.86%11
Aug 12, 2025252.94252.94252.94252.94250.680.70%1
Aug 11, 2025245.49251.82245.49251.19248.950.28%42
Aug 8, 2025250.45250.50246.90250.50248.26-0.60%6
Aug 5, 2025250.59252.00250.59252.00249.751.98%6
Aug 4, 2025243.00247.25241.75247.10244.890.66%122
Aug 1, 2025241.10245.50241.10245.49243.301.42%282
Jul 31, 2025248.38253.93242.00242.06239.90-5.67%712
Jul 30, 2025261.63261.63256.62256.62254.33-1.91%14
Jul 29, 2025261.72262.00261.33261.63259.29-2.12%104
Jul 28, 2025269.06269.06267.31267.31264.92-0.90%2
Jul 25, 2025264.29269.73264.29269.73267.32-0.29%100
Jul 24, 2025270.58270.72269.73270.52268.112.01%73
Jul 22, 2025265.00265.20264.94265.20262.832.10%45
Jul 21, 2025260.86260.86259.75259.75257.43-2.20%87
Jul 18, 2025268.37268.37265.59265.59263.22-0.54%7
Jul 17, 2025266.93267.02266.93267.02264.641.24%9
Jul 16, 2025261.55263.76261.55263.76261.412.10%5
Jul 15, 2025263.63263.63258.33258.33256.02-2.76%29
Jul 14, 2025264.40265.66264.40265.66263.29-1.76%15
Jul 10, 2025270.00270.42270.00270.42268.013.37%12
Jul 9, 2025258.84261.60258.84261.60259.260.77%154
Jul 8, 2025259.59259.59259.59259.59257.271.94%27
Jul 7, 2025255.10255.28253.58254.66252.391.05%156
Jul 4, 2025256.18256.18252.01252.01249.76-11.58%12
Jul 3, 2025285.01285.01285.01285.01282.479.46%4
Jul 2, 2025261.53261.53260.38260.38255.810.47%5
Jul 1, 2025262.72262.72259.16259.16254.612.43%8
Jun 30, 2025253.34253.34252.40253.01248.56-0.56%18
Jun 27, 2025257.93257.93254.44254.44249.97-0.83%32
Jun 26, 2025258.24258.24256.56256.56252.05-1.21%8
Jun 25, 2025259.40260.23257.14259.70255.14-0.02%201
Jun 24, 2025259.74259.74259.74259.74255.180.40%20
Jun 23, 2025256.25258.70256.00258.70254.160.41%40
Jun 18, 2025259.50259.50255.00257.65253.12-0.90%132
Jun 17, 2025263.00263.00260.00260.00255.43-7.39%196
Jun 12, 2025277.11280.76277.11280.76275.830.15%8
Jun 10, 2025273.30280.35273.30280.35275.422.58%424
Jun 9, 2025273.20273.30273.05273.30268.501.14%48
Jun 6, 2025271.09271.09270.22270.22265.470.99%3
Jun 5, 2025269.73269.73267.03267.57262.87-1.34%111