Skip to main content
Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
294.90
+0.23 (0.08%)
At close: Apr 24, 2026

BVMF:BMYB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026294.90294.90294.90294.90294.900.08%1
Apr 23, 2026294.67294.67294.67294.67294.670.64%1
Apr 22, 2026292.80292.80292.80292.80292.80-0.55%35
Apr 17, 2026294.42294.42294.42294.42294.421.00%1
Apr 14, 2026290.41291.50290.34291.50291.500.38%11
Apr 13, 2026291.22291.22290.41290.41290.41-3.43%14
Apr 9, 2026300.74300.74300.74300.74300.740.78%1
Apr 7, 2026299.00299.00298.40298.40298.40-6.66%2
Apr 1, 2026316.55320.00316.55319.68317.513.54%35
Mar 31, 2026308.76308.76308.76308.76306.66-5
Mar 27, 2026308.76308.76308.76308.76306.662.89%12
Mar 24, 2026300.08300.08300.08300.08298.040.02%4
Mar 23, 2026300.01300.01300.01300.01297.97-11.11%4
Mar 20, 2026337.49337.49337.49337.49335.2010.34%4
Mar 19, 2026305.86305.86305.86305.86303.78-1.73%10
Mar 18, 2026311.23311.23311.23311.23309.12-0.99%4
Mar 17, 2026315.49315.49314.34314.34312.211.14%4
Mar 16, 2026310.79310.79310.79310.79308.68-3
Mar 9, 2026310.79310.79310.79310.79308.68-1.70%1
Mar 6, 2026315.84316.16315.67316.16314.01-3.30%20
Mar 4, 2026323.09326.95323.09326.95324.731.19%16
Mar 3, 2026324.22324.22323.09323.09320.900.46%400
Mar 2, 2026321.60321.60321.60321.60319.421.45%2
Feb 27, 2026316.99316.99316.99316.99314.840.84%1
Feb 26, 2026317.40317.40314.18314.34312.21-0.09%573
Feb 25, 2026314.63314.63314.63314.63312.49-0.98%1
Feb 24, 2026317.75317.75317.75317.75315.590.99%6
Feb 23, 2026314.65314.65314.65314.65312.51-1
Feb 19, 2026312.46314.65310.79314.65312.51-0.97%18
Feb 13, 2026317.74317.74317.74317.74315.581.94%477
Feb 11, 2026311.89311.89311.68311.68309.56-0.99%4
Feb 10, 2026314.80314.80314.80314.80312.660.28%1
Feb 9, 2026319.67319.67313.75313.92311.79-2.75%500
Feb 6, 2026310.28323.04310.28322.81320.623.10%944
Feb 5, 2026305.72313.09305.72313.09310.9610.49%50
Jan 29, 2026283.36283.36283.36283.36281.44-1.70%37
Jan 27, 2026288.26288.26288.26288.26286.300.19%20
Jan 26, 2026287.70287.70287.70287.70285.75-1.34%20
Jan 23, 2026292.32292.32291.60291.60289.621.98%9
Jan 21, 2026285.94285.94285.94285.94284.00-1.85%1
Jan 20, 2026293.17293.17291.32291.32289.34-3.09%22
Jan 13, 2026300.89300.89300.60300.60298.56-0.44%8
Jan 8, 2026305.35305.64301.94301.94299.89-0.48%25
Jan 7, 2026300.01303.41300.01303.41301.351.12%2
Dec 23, 2025301.53301.53300.06300.06295.85-1.17%10
Dec 22, 2025300.80303.60300.80303.60299.342.60%26
Dec 18, 2025294.64295.92294.64295.92291.770.43%89
Dec 16, 2025297.50297.50294.08294.64290.511.18%5
Dec 15, 2025291.20291.20291.20291.20287.122.59%1
Dec 12, 2025285.04285.04283.86283.86279.881.38%8
Dec 10, 2025279.98280.00279.98280.00276.071.37%3
Dec 9, 2025276.35276.74276.02276.21272.34-2.03%77
Dec 8, 2025282.23282.23281.92281.92277.971.59%57
Dec 5, 2025277.50277.50277.50277.50273.611.91%2
Dec 3, 2025266.46272.31266.46272.31268.493.99%400
Nov 28, 2025261.85261.85261.85261.85258.18-0.98%1
Nov 25, 2025264.45264.45264.45264.45260.741.22%1
Nov 24, 2025259.50261.99259.50261.25257.594.08%156
Nov 21, 2025251.00251.00251.00251.00247.482.45%10
Nov 19, 2025247.00247.00245.00245.00241.56-1.23%34
Nov 17, 2025248.04248.04248.04248.04244.560.42%1
Nov 14, 2025248.06248.06247.00247.00243.54-5.04%210
Nov 13, 2025261.44263.38260.11260.11256.463.94%64
Nov 11, 2025250.25250.25250.25250.25246.74-316
Nov 7, 2025250.25250.25250.25250.25246.740.64%100
Nov 6, 2025248.66248.66248.66248.66245.171.71%1
Nov 5, 2025248.04248.04244.48244.48241.05-1.52%12
Nov 4, 2025248.25248.25248.25248.25244.77-0.30%4
Oct 31, 2025249.00249.00249.00249.00245.512.47%110
Oct 30, 2025241.95243.00241.95243.00239.595.47%345
Oct 29, 2025229.45230.40227.85230.40227.170.41%200
Oct 28, 2025231.15231.33229.45229.45226.23-1.61%333