Bristol-Myers Squibb Company (ETR:BRM)
Germany
· Delayed Price · Currency is EUR 49.95
+0.27 (0.53%)
Apr 28, 2026, 5:35 PM CET
ETR:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.60 | 49.98 | 49.60 | 49.98 | - | 0.59% | 823 |
| Apr 27, 2026 | 50.09 | 50.09 | 49.67 | 49.68 | 49.68 | -0.56% | 761 |
| Apr 24, 2026 | 50.64 | 50.64 | 49.90 | 49.96 | 49.96 | -0.95% | 3,103 |
| Apr 23, 2026 | 50.24 | 50.57 | 50.24 | 50.44 | 50.44 | 0.28% | 1,975 |
| Apr 22, 2026 | 50.43 | 50.85 | 50.30 | 50.30 | 50.30 | 0.26% | 2,821 |
| Apr 21, 2026 | 50.25 | 50.27 | 49.46 | 50.17 | 50.17 | -1.03% | 1,005 |
| Apr 20, 2026 | 50.90 | 51.00 | 50.67 | 50.69 | 50.69 | -0.33% | 528 |
| Apr 17, 2026 | 49.75 | 50.86 | 49.75 | 50.86 | 50.86 | 2.75% | 505 |
| Apr 16, 2026 | 48.80 | 49.50 | 48.80 | 49.50 | 49.50 | 1.32% | 4,546 |
| Apr 15, 2026 | 49.66 | 49.66 | 48.72 | 48.86 | 48.86 | -1.52% | 741 |
| Apr 14, 2026 | 49.19 | 49.61 | 48.87 | 49.61 | 49.61 | 0.40% | 2,184 |
| Apr 13, 2026 | 50.01 | 50.20 | 49.41 | 49.41 | 49.41 | -1.18% | 1,064 |
| Apr 10, 2026 | 50.88 | 50.88 | 50.00 | 50.00 | 50.00 | -1.22% | 133 |
| Apr 9, 2026 | 50.80 | 50.80 | 50.35 | 50.62 | 50.62 | 0.86% | 1,151 |
| Apr 8, 2026 | 49.54 | 50.44 | 49.44 | 50.19 | 50.19 | -0.06% | 1,045 |
| Apr 7, 2026 | 50.96 | 51.20 | 50.21 | 50.22 | 50.22 | -2.83% | 1,151 |
| Apr 2, 2026 | 52.34 | 53.18 | 51.68 | 51.68 | 51.68 | -2.34% | 391 |
| Apr 1, 2026 | 52.99 | 52.99 | 52.10 | 52.92 | 52.38 | 1.19% | 571 |
| Mar 31, 2026 | 52.49 | 52.80 | 52.21 | 52.30 | 51.76 | 0.50% | 2,138 |
| Mar 30, 2026 | 51.19 | 52.04 | 50.86 | 52.04 | 51.51 | 1.64% | 474 |
| Mar 27, 2026 | 51.38 | 51.73 | 51.05 | 51.20 | 50.68 | -0.37% | 907 |
| Mar 26, 2026 | 51.03 | 51.40 | 51.03 | 51.39 | 50.86 | 2.76% | 303 |
| Mar 25, 2026 | 49.62 | 50.01 | 49.62 | 50.01 | 49.50 | 0.91% | 690 |
| Mar 24, 2026 | 49.37 | 49.56 | 48.97 | 49.56 | 49.05 | 0.21% | 981 |
| Mar 23, 2026 | 49.21 | 50.11 | 49.21 | 49.46 | 48.95 | -0.41% | 3,005 |
| Mar 20, 2026 | 50.21 | 50.50 | 49.50 | 49.66 | 49.15 | -2.51% | 547 |
| Mar 19, 2026 | 51.54 | 51.67 | 50.79 | 50.94 | 50.42 | -1.26% | 1,225 |
| Mar 18, 2026 | 51.73 | 51.73 | 51.28 | 51.59 | 51.06 | -1.83% | 1,177 |
| Mar 17, 2026 | 51.59 | 52.58 | 51.59 | 52.55 | 52.01 | 1.78% | 1,776 |
| Mar 16, 2026 | 51.76 | 51.76 | 51.25 | 51.63 | 51.10 | 0.14% | 1,022 |
| Mar 13, 2026 | 51.14 | 51.93 | 51.14 | 51.56 | 51.03 | 0.86% | 687 |
| Mar 12, 2026 | 51.65 | 51.65 | 51.12 | 51.12 | 50.60 | -1.03% | 733 |
| Mar 11, 2026 | 51.29 | 51.66 | 51.29 | 51.65 | 51.12 | -0.81% | 1,062 |
| Mar 10, 2026 | 52.11 | 52.11 | 51.69 | 52.07 | 51.54 | 0.52% | 2,692 |
| Mar 9, 2026 | 51.93 | 52.00 | 51.44 | 51.80 | 51.27 | 0.48% | 3,171 |
| Mar 6, 2026 | 52.39 | 52.64 | 51.32 | 51.55 | 51.02 | -2.05% | 5,198 |
| Mar 5, 2026 | 54.02 | 54.02 | 52.46 | 52.63 | 52.09 | -1.41% | 764 |
| Mar 4, 2026 | 52.09 | 53.48 | 52.09 | 53.38 | 52.83 | 1.00% | 1,841 |
| Mar 3, 2026 | 53.20 | 53.44 | 52.56 | 52.85 | 52.31 | -1.40% | 10,076 |
| Mar 2, 2026 | 52.49 | 53.77 | 52.26 | 53.60 | 53.05 | 1.75% | 1,783 |
| Feb 27, 2026 | 51.58 | 52.73 | 51.40 | 52.68 | 52.14 | 2.19% | 3,639 |
| Feb 26, 2026 | 51.79 | 51.90 | 51.55 | 51.55 | 51.02 | -0.73% | 10 |
| Feb 25, 2026 | 52.30 | 52.62 | 51.93 | 51.93 | 51.40 | -0.93% | 539 |
| Feb 24, 2026 | 51.80 | 52.55 | 51.63 | 52.42 | 51.88 | 1.31% | 10,080 |
| Feb 23, 2026 | 51.18 | 51.87 | 50.82 | 51.74 | 51.21 | 0.76% | 1,475 |
| Feb 20, 2026 | 51.31 | 51.40 | 50.84 | 51.35 | 50.82 | 1.28% | 1,809 |
| Feb 19, 2026 | 50.71 | 51.09 | 50.30 | 50.70 | 50.18 | 0.64% | 2,005 |
| Feb 18, 2026 | 51.25 | 51.25 | 50.38 | 50.38 | 49.86 | -0.36% | 150 |
| Feb 17, 2026 | 51.60 | 51.61 | 50.44 | 50.56 | 50.04 | -2.17% | 1,058 |
| Feb 16, 2026 | 51.85 | 51.85 | 51.09 | 51.68 | 51.15 | 1.08% | 1,673 |
| Feb 13, 2026 | 50.36 | 51.13 | 50.02 | 51.13 | 50.61 | - | 1,508 |
| Feb 12, 2026 | 50.63 | 51.20 | 49.98 | 51.13 | 50.61 | -0.39% | 2,370 |
| Feb 11, 2026 | 50.77 | 51.38 | 50.69 | 51.33 | 50.80 | 0.65% | 2,742 |
| Feb 10, 2026 | 51.14 | 51.47 | 50.57 | 51.00 | 50.48 | -1.14% | 1,993 |
| Feb 9, 2026 | 52.14 | 52.19 | 51.13 | 51.59 | 51.06 | -1.04% | 4,384 |
| Feb 6, 2026 | 50.26 | 52.42 | 50.04 | 52.13 | 51.60 | 2.58% | 5,445 |
| Feb 5, 2026 | 48.74 | 51.04 | 48.32 | 50.82 | 50.30 | 4.01% | 10,749 |
| Feb 4, 2026 | 47.36 | 48.86 | 47.36 | 48.86 | 48.36 | 2.27% | 1,651 |
| Feb 3, 2026 | 47.16 | 47.89 | 47.15 | 47.78 | 47.29 | 1.61% | 3,040 |
| Feb 2, 2026 | 46.31 | 47.18 | 46.15 | 47.02 | 46.54 | 1.54% | 3,366 |
| Jan 30, 2026 | 45.40 | 46.31 | 45.28 | 46.31 | 45.83 | 0.53% | 816 |
| Jan 29, 2026 | 45.51 | 46.06 | 45.51 | 46.06 | 45.59 | -0.28% | 1,347 |
| Jan 28, 2026 | 45.89 | 46.32 | 45.89 | 46.19 | 45.72 | -0.59% | 1,345 |
| Jan 27, 2026 | 45.88 | 46.83 | 45.60 | 46.47 | 45.99 | 1.16% | 1,017 |
| Jan 26, 2026 | 46.19 | 46.31 | 45.82 | 45.93 | 45.46 | -1.10% | 2,617 |
| Jan 23, 2026 | 46.94 | 46.94 | 46.44 | 46.44 | 45.96 | -1.04% | 2,508 |
| Jan 22, 2026 | 46.62 | 47.11 | 46.62 | 46.93 | 46.45 | 2.06% | 1,442 |
| Jan 21, 2026 | 46.30 | 46.46 | 45.98 | 45.99 | 45.51 | -1.38% | 515 |
| Jan 20, 2026 | 46.80 | 47.00 | 46.05 | 46.63 | 46.15 | -0.58% | 4,460 |
| Jan 19, 2026 | 47.51 | 47.58 | 46.52 | 46.90 | 46.42 | -2.86% | 4,024 |
| Jan 16, 2026 | 48.88 | 48.88 | 48.10 | 48.28 | 47.79 | 0.22% | 970 |
| Jan 15, 2026 | 49.07 | 49.21 | 47.94 | 48.18 | 47.68 | -0.52% | 2,344 |
| Jan 14, 2026 | 48.18 | 48.43 | 47.89 | 48.43 | 47.93 | -0.20% | 887 |
| Jan 13, 2026 | 47.86 | 48.56 | 47.72 | 48.52 | 48.02 | 1.57% | 3,422 |
| Jan 12, 2026 | 47.89 | 48.17 | 47.53 | 47.77 | 47.28 | -0.21% | 2,835 |
| Jan 9, 2026 | 48.31 | 48.40 | 47.80 | 47.87 | 47.38 | -1.62% | 1,769 |
| Jan 8, 2026 | 48.42 | 48.80 | 48.38 | 48.66 | 48.16 | 0.43% | 2,635 |
| Jan 7, 2026 | 46.71 | 48.51 | 46.71 | 48.45 | 47.95 | 3.88% | 6,573 |
| Jan 6, 2026 | 44.98 | 46.85 | 44.98 | 46.64 | 46.16 | 4.79% | 3,532 |
| Jan 5, 2026 | 45.61 | 45.74 | 44.48 | 44.51 | 44.05 | -2.55% | 3,626 |
| Jan 2, 2026 | 46.00 | 46.00 | 45.18 | 45.68 | 45.21 | -0.70% | 6,446 |
| Dec 30, 2025 | 45.90 | 46.20 | 45.90 | 46.00 | 44.99 | -0.30% | 903 |
| Dec 29, 2025 | 46.87 | 46.87 | 46.10 | 46.14 | 45.13 | 0.26% | 2,833 |
| Dec 23, 2025 | 46.39 | 46.56 | 46.02 | 46.02 | 45.01 | -0.79% | 4,104 |
| Dec 22, 2025 | 46.24 | 46.38 | 46.00 | 46.38 | 45.37 | 0.31% | 4,161 |
| Dec 19, 2025 | 45.35 | 46.31 | 45.35 | 46.24 | 45.23 | 0.97% | 3,608 |
| Dec 18, 2025 | 45.46 | 45.79 | 45.46 | 45.79 | 44.79 | -0.88% | 1,755 |
| Dec 17, 2025 | 46.35 | 46.43 | 46.01 | 46.20 | 45.19 | 0.68% | 1,397 |
| Dec 16, 2025 | 46.27 | 46.70 | 45.79 | 45.89 | 44.88 | 0.30% | 2,420 |
| Dec 15, 2025 | 44.89 | 46.00 | 44.72 | 45.75 | 44.75 | 2.25% | 5,249 |
| Dec 12, 2025 | 43.82 | 45.10 | 43.52 | 44.75 | 43.77 | 2.61% | 5,206 |
| Dec 11, 2025 | 44.00 | 44.06 | 43.41 | 43.61 | 42.65 | -0.68% | 6,544 |
| Dec 10, 2025 | 43.44 | 43.94 | 43.35 | 43.91 | 42.95 | 0.66% | 1,363 |
| Dec 9, 2025 | 44.43 | 44.57 | 43.62 | 43.62 | 42.66 | -2.84% | 1,587 |
| Dec 8, 2025 | 44.84 | 45.00 | 44.69 | 44.89 | 43.91 | -0.39% | 2,608 |
| Dec 5, 2025 | 44.71 | 45.07 | 44.48 | 45.07 | 44.08 | 1.49% | 4,575 |
| Dec 4, 2025 | 43.76 | 44.41 | 43.15 | 44.41 | 43.44 | 2.69% | 6,880 |
| Dec 3, 2025 | 41.51 | 43.41 | 41.29 | 43.24 | 42.30 | 2.55% | 10,089 |
| Dec 2, 2025 | 42.25 | 42.28 | 41.75 | 42.17 | 41.25 | -0.50% | 1,981 |
| Dec 1, 2025 | 42.22 | 42.80 | 42.22 | 42.38 | 41.45 | 0.08% | 1,620 |