Bristol-Myers Squibb Company (ETR:BRM)
Germany
· Delayed Price · Currency is EUR 51.55
-1.08 (-2.05%)
Mar 6, 2026, 5:35 PM CET
ETR:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.39 | 52.64 | 51.32 | 51.55 | - | -2.05% | 3,684 |
| Mar 5, 2026 | 54.02 | 54.02 | 52.46 | 52.63 | 52.63 | -1.41% | 764 |
| Mar 4, 2026 | 52.09 | 53.48 | 52.09 | 53.38 | 53.38 | 1.00% | 1,841 |
| Mar 3, 2026 | 53.20 | 53.44 | 52.56 | 52.85 | 52.85 | -1.40% | 10,076 |
| Mar 2, 2026 | 52.49 | 53.77 | 52.26 | 53.60 | 53.60 | 1.75% | 1,783 |
| Feb 27, 2026 | 51.58 | 52.73 | 51.40 | 52.68 | 52.68 | 2.19% | 3,639 |
| Feb 26, 2026 | 51.79 | 51.90 | 51.55 | 51.55 | 51.55 | -0.73% | 10 |
| Feb 25, 2026 | 52.30 | 52.62 | 51.93 | 51.93 | 51.93 | -0.93% | 539 |
| Feb 24, 2026 | 51.80 | 52.55 | 51.63 | 52.42 | 52.42 | 1.31% | 10,080 |
| Feb 23, 2026 | 51.18 | 51.87 | 50.82 | 51.74 | 51.74 | 0.76% | 1,475 |
| Feb 20, 2026 | 51.31 | 51.40 | 50.84 | 51.35 | 51.35 | 1.28% | 1,809 |
| Feb 19, 2026 | 50.71 | 51.09 | 50.30 | 50.70 | 50.70 | 0.64% | 2,005 |
| Feb 18, 2026 | 51.25 | 51.25 | 50.38 | 50.38 | 50.38 | -0.36% | 150 |
| Feb 17, 2026 | 51.60 | 51.61 | 50.44 | 50.56 | 50.56 | -2.17% | 1,058 |
| Feb 16, 2026 | 51.85 | 51.85 | 51.09 | 51.68 | 51.68 | 1.08% | 1,673 |
| Feb 13, 2026 | 50.36 | 51.13 | 50.02 | 51.13 | 51.13 | - | 1,508 |
| Feb 12, 2026 | 50.63 | 51.20 | 49.98 | 51.13 | 51.13 | -0.39% | 2,370 |
| Feb 11, 2026 | 50.77 | 51.38 | 50.69 | 51.33 | 51.33 | 0.65% | 2,742 |
| Feb 10, 2026 | 51.14 | 51.47 | 50.57 | 51.00 | 51.00 | -1.14% | 1,993 |
| Feb 9, 2026 | 52.14 | 52.19 | 51.13 | 51.59 | 51.59 | -1.04% | 4,384 |
| Feb 6, 2026 | 50.26 | 52.42 | 50.04 | 52.13 | 52.13 | 2.58% | 5,445 |
| Feb 5, 2026 | 48.74 | 51.04 | 48.32 | 50.82 | 50.82 | 4.01% | 10,749 |
| Feb 4, 2026 | 47.36 | 48.86 | 47.36 | 48.86 | 48.86 | 2.27% | 1,651 |
| Feb 3, 2026 | 47.16 | 47.89 | 47.15 | 47.78 | 47.78 | 1.61% | 3,040 |
| Feb 2, 2026 | 46.31 | 47.18 | 46.15 | 47.02 | 47.02 | 1.54% | 3,366 |
| Jan 30, 2026 | 45.40 | 46.31 | 45.28 | 46.31 | 46.31 | 0.53% | 816 |
| Jan 29, 2026 | 45.51 | 46.06 | 45.51 | 46.06 | 46.06 | -0.28% | 1,347 |
| Jan 28, 2026 | 45.89 | 46.32 | 45.89 | 46.19 | 46.19 | -0.59% | 1,345 |
| Jan 27, 2026 | 45.88 | 46.83 | 45.60 | 46.47 | 46.47 | 1.16% | 1,017 |
| Jan 26, 2026 | 46.19 | 46.31 | 45.82 | 45.93 | 45.93 | -1.10% | 2,617 |
| Jan 23, 2026 | 46.94 | 46.94 | 46.44 | 46.44 | 46.44 | -1.04% | 2,508 |
| Jan 22, 2026 | 46.62 | 47.11 | 46.62 | 46.93 | 46.93 | 2.06% | 1,442 |
| Jan 21, 2026 | 46.30 | 46.46 | 45.98 | 45.99 | 45.99 | -1.38% | 515 |
| Jan 20, 2026 | 46.80 | 47.00 | 46.05 | 46.63 | 46.63 | -0.58% | 4,460 |
| Jan 19, 2026 | 47.51 | 47.58 | 46.52 | 46.90 | 46.90 | -2.86% | 4,024 |
| Jan 16, 2026 | 48.88 | 48.88 | 48.10 | 48.28 | 48.28 | 0.22% | 970 |
| Jan 15, 2026 | 49.07 | 49.21 | 47.94 | 48.18 | 48.18 | -0.52% | 2,344 |
| Jan 14, 2026 | 48.18 | 48.43 | 47.89 | 48.43 | 48.43 | -0.20% | 887 |
| Jan 13, 2026 | 47.86 | 48.56 | 47.72 | 48.52 | 48.52 | 1.57% | 3,422 |
| Jan 12, 2026 | 47.89 | 48.17 | 47.53 | 47.77 | 47.77 | -0.21% | 2,835 |
| Jan 9, 2026 | 48.31 | 48.40 | 47.80 | 47.87 | 47.87 | -1.62% | 1,769 |
| Jan 8, 2026 | 48.42 | 48.80 | 48.38 | 48.66 | 48.66 | 0.43% | 2,635 |
| Jan 7, 2026 | 46.71 | 48.51 | 46.71 | 48.45 | 48.45 | 3.88% | 6,573 |
| Jan 6, 2026 | 44.98 | 46.85 | 44.98 | 46.64 | 46.64 | 4.79% | 3,532 |
| Jan 5, 2026 | 45.61 | 45.74 | 44.48 | 44.51 | 44.51 | -2.55% | 3,626 |
| Jan 2, 2026 | 46.00 | 46.00 | 45.18 | 45.68 | 45.68 | -0.70% | 6,446 |
| Dec 30, 2025 | 45.90 | 46.20 | 45.90 | 46.00 | 45.46 | -0.30% | 903 |
| Dec 29, 2025 | 46.87 | 46.87 | 46.10 | 46.14 | 45.60 | 0.26% | 2,833 |
| Dec 23, 2025 | 46.39 | 46.56 | 46.02 | 46.02 | 45.48 | -0.79% | 4,104 |
| Dec 22, 2025 | 46.24 | 46.38 | 46.00 | 46.38 | 45.84 | 0.31% | 4,161 |
| Dec 19, 2025 | 45.35 | 46.31 | 45.35 | 46.24 | 45.70 | 0.97% | 3,608 |
| Dec 18, 2025 | 45.46 | 45.79 | 45.46 | 45.79 | 45.26 | -0.88% | 1,732 |
| Dec 17, 2025 | 46.35 | 46.43 | 46.01 | 46.20 | 45.66 | 0.68% | 1,397 |
| Dec 16, 2025 | 46.27 | 46.70 | 45.79 | 45.89 | 45.35 | 0.30% | 2,420 |
| Dec 15, 2025 | 44.89 | 46.00 | 44.72 | 45.75 | 45.22 | 2.25% | 5,249 |
| Dec 12, 2025 | 43.82 | 45.10 | 43.52 | 44.75 | 44.22 | 2.61% | 5,153 |
| Dec 11, 2025 | 44.00 | 44.06 | 43.41 | 43.61 | 43.10 | -0.68% | 6,444 |
| Dec 10, 2025 | 43.44 | 43.94 | 43.35 | 43.91 | 43.39 | 0.66% | 1,363 |
| Dec 9, 2025 | 44.43 | 44.57 | 43.62 | 43.62 | 43.11 | -2.84% | 1,587 |
| Dec 8, 2025 | 44.84 | 45.00 | 44.69 | 44.89 | 44.37 | -0.39% | 2,608 |
| Dec 5, 2025 | 44.71 | 45.07 | 44.48 | 45.07 | 44.54 | 1.49% | 4,563 |
| Dec 4, 2025 | 43.76 | 44.41 | 43.15 | 44.41 | 43.89 | 2.69% | 6,840 |
| Dec 3, 2025 | 41.51 | 43.41 | 41.29 | 43.24 | 42.74 | 2.55% | 10,062 |
| Dec 2, 2025 | 42.25 | 42.28 | 41.75 | 42.17 | 41.67 | -0.50% | 1,981 |
| Dec 1, 2025 | 42.22 | 42.80 | 42.22 | 42.38 | 41.88 | 0.08% | 1,620 |
| Nov 28, 2025 | 42.72 | 42.76 | 42.34 | 42.34 | 41.85 | -0.40% | 878 |
| Nov 27, 2025 | 43.17 | 43.17 | 42.51 | 42.51 | 42.01 | -0.11% | 559 |
| Nov 26, 2025 | 42.51 | 42.60 | 42.34 | 42.56 | 42.06 | 0.64% | 1,257 |
| Nov 25, 2025 | 41.70 | 42.58 | 41.15 | 42.29 | 41.79 | 0.36% | 5,364 |
| Nov 24, 2025 | 40.50 | 42.17 | 40.50 | 42.14 | 41.64 | 4.75% | 8,490 |
| Nov 21, 2025 | 39.82 | 40.28 | 39.82 | 40.23 | 39.76 | 1.62% | 1,090 |
| Nov 20, 2025 | 39.82 | 40.03 | 39.47 | 39.59 | 39.12 | -1.11% | 3,500 |
| Nov 19, 2025 | 40.70 | 40.86 | 40.00 | 40.03 | 39.56 | -1.85% | 3,427 |
| Nov 18, 2025 | 40.31 | 40.79 | 40.31 | 40.79 | 40.31 | -0.40% | 892 |
| Nov 17, 2025 | 40.25 | 40.95 | 40.13 | 40.95 | 40.47 | 1.34% | 8,750 |
| Nov 14, 2025 | 41.70 | 42.03 | 39.22 | 40.41 | 39.94 | -5.43% | 14,815 |
| Nov 13, 2025 | 42.44 | 42.78 | 42.15 | 42.73 | 42.23 | 0.19% | 1,636 |
| Nov 12, 2025 | 42.33 | 42.86 | 42.04 | 42.65 | 42.15 | 2.67% | 2,192 |
| Nov 11, 2025 | 40.71 | 41.54 | 40.65 | 41.54 | 41.06 | 2.71% | 3,235 |
| Nov 10, 2025 | 40.52 | 40.61 | 40.36 | 40.45 | 39.97 | - | 1,305 |
| Nov 7, 2025 | 40.44 | 40.45 | 40.21 | 40.45 | 39.97 | 0.71% | 1,727 |
| Nov 6, 2025 | 40.34 | 40.70 | 40.01 | 40.16 | 39.69 | 1.26% | 4,040 |
| Nov 5, 2025 | 39.69 | 39.95 | 39.66 | 39.66 | 39.20 | -1.37% | 1,836 |
| Nov 4, 2025 | 39.95 | 40.46 | 39.55 | 40.21 | 39.74 | 1.16% | 8,228 |
| Nov 3, 2025 | 40.14 | 40.50 | 39.62 | 39.75 | 39.29 | -0.51% | 8,237 |
| Oct 31, 2025 | 39.44 | 40.25 | 39.05 | 39.96 | 39.49 | 2.66% | 5,187 |
| Oct 30, 2025 | 36.69 | 39.24 | 36.69 | 38.92 | 38.47 | 5.42% | 7,960 |
| Oct 29, 2025 | 37.01 | 37.10 | 36.60 | 36.92 | 36.49 | -0.26% | 4,300 |
| Oct 28, 2025 | 37.34 | 37.37 | 36.90 | 37.02 | 36.58 | -0.56% | 2,641 |
| Oct 27, 2025 | 37.91 | 37.91 | 37.20 | 37.23 | 36.79 | -1.26% | 3,472 |
| Oct 24, 2025 | 37.87 | 37.88 | 37.54 | 37.70 | 37.26 | -0.08% | 3,456 |
| Oct 23, 2025 | 38.37 | 38.51 | 37.63 | 37.73 | 37.29 | -2.90% | 2,069 |
| Oct 22, 2025 | 38.19 | 38.89 | 38.19 | 38.86 | 38.40 | 3.00% | 14,627 |
| Oct 21, 2025 | 37.67 | 37.78 | 37.38 | 37.73 | 37.29 | 0.41% | 3,326 |
| Oct 20, 2025 | 37.65 | 37.72 | 37.41 | 37.57 | 37.13 | 1.09% | 4,632 |
| Oct 17, 2025 | 37.08 | 37.27 | 36.81 | 37.17 | 36.73 | -0.55% | 3,953 |
| Oct 16, 2025 | 37.38 | 37.70 | 37.11 | 37.37 | 36.93 | -0.86% | 2,973 |
| Oct 15, 2025 | 37.83 | 37.89 | 37.55 | 37.70 | 37.26 | 0.69% | 1,869 |
| Oct 14, 2025 | 37.86 | 37.86 | 37.40 | 37.44 | 37.00 | -1.41% | 2,795 |
| Oct 13, 2025 | 38.13 | 38.13 | 37.47 | 37.97 | 37.53 | 0.20% | 3,659 |