Bristol-Myers Squibb Company (FRA:BRM)
Germany
· Delayed Price · Currency is EUR 51.40
-1.52 (-2.87%)
At close: Mar 6, 2026
FRA:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.11 | 52.11 | 51.40 | 51.40 | 51.40 | -2.87% | - |
| Mar 5, 2026 | 53.02 | 53.02 | 52.21 | 52.92 | 52.92 | 0.28% | 810 |
| Mar 4, 2026 | 51.26 | 52.77 | 51.26 | 52.77 | 52.77 | - | 340 |
| Mar 3, 2026 | 52.63 | 52.91 | 52.63 | 52.77 | 52.77 | -0.70% | 150 |
| Mar 2, 2026 | 52.07 | 53.56 | 52.07 | 53.14 | 53.14 | 1.35% | 330 |
| Feb 27, 2026 | 51.54 | 52.43 | 50.60 | 52.43 | 52.43 | 1.92% | 3,527 |
| Feb 26, 2026 | 51.48 | 51.48 | 51.40 | 51.44 | 51.44 | 0.12% | 22 |
| Feb 25, 2026 | 51.71 | 52.36 | 51.38 | 51.38 | 51.38 | -1.51% | 493 |
| Feb 24, 2026 | 51.30 | 52.50 | 51.13 | 52.17 | 52.17 | 1.14% | 1,262 |
| Feb 23, 2026 | 50.83 | 51.58 | 50.83 | 51.58 | 51.58 | 1.26% | - |
| Feb 20, 2026 | 50.94 | 50.94 | 50.70 | 50.94 | 50.94 | -0.74% | 20 |
| Feb 19, 2026 | 50.29 | 51.32 | 49.98 | 51.32 | 51.32 | 2.01% | 112 |
| Feb 18, 2026 | 51.48 | 51.78 | 50.31 | 50.31 | 50.31 | -1.89% | 557 |
| Feb 17, 2026 | 50.70 | 51.28 | 50.70 | 51.28 | 51.28 | -0.27% | - |
| Feb 16, 2026 | 50.87 | 51.42 | 50.86 | 51.42 | 51.42 | 2.63% | 40 |
| Feb 13, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.30% | - |
| Feb 12, 2026 | 50.14 | 50.89 | 49.95 | 49.95 | 49.95 | -2.25% | 2,002 |
| Feb 11, 2026 | 50.84 | 51.10 | 50.20 | 51.10 | 51.10 | 0.10% | 383 |
| Feb 10, 2026 | 50.24 | 51.80 | 50.24 | 51.05 | 51.05 | -0.10% | 370 |
| Feb 9, 2026 | 51.90 | 53.01 | 50.91 | 51.10 | 51.10 | -0.80% | 3,298 |
| Feb 6, 2026 | 49.97 | 51.51 | 49.68 | 51.51 | 51.51 | 3.30% | 80 |
| Feb 5, 2026 | 48.52 | 50.46 | 48.52 | 49.87 | 49.87 | 1.77% | 265 |
| Feb 4, 2026 | 47.26 | 49.00 | 47.26 | 49.00 | 49.00 | 3.61% | 515 |
| Feb 3, 2026 | 47.13 | 47.63 | 47.13 | 47.30 | 47.30 | 1.12% | 570 |
| Feb 2, 2026 | 45.93 | 46.97 | 45.93 | 46.77 | 46.77 | 1.11% | 877 |
| Jan 30, 2026 | 44.80 | 46.39 | 44.80 | 46.26 | 46.26 | 1.29% | 314 |
| Jan 29, 2026 | 45.48 | 45.67 | 45.48 | 45.67 | 45.67 | -0.43% | - |
| Jan 28, 2026 | 46.16 | 46.61 | 45.86 | 45.86 | 45.86 | -0.54% | 1,255 |
| Jan 27, 2026 | 45.91 | 46.11 | 45.18 | 46.11 | 46.11 | 0.41% | 30 |
| Jan 26, 2026 | 45.79 | 46.35 | 45.44 | 45.92 | 45.92 | -0.82% | 1,490 |
| Jan 23, 2026 | 46.56 | 46.60 | 46.30 | 46.30 | 46.30 | -0.68% | 795 |
| Jan 22, 2026 | 46.50 | 46.94 | 46.50 | 46.62 | 46.62 | 1.50% | 171 |
| Jan 21, 2026 | 46.31 | 46.34 | 45.93 | 45.93 | 45.93 | -1.12% | 56 |
| Jan 20, 2026 | 46.42 | 46.54 | 46.00 | 46.45 | 46.45 | -1.29% | 5,200 |
| Jan 19, 2026 | 47.20 | 47.55 | 46.34 | 47.05 | 47.05 | -2.81% | 419 |
| Jan 16, 2026 | 48.63 | 49.18 | 47.86 | 48.41 | 48.41 | 1.13% | 804 |
| Jan 15, 2026 | 48.78 | 49.33 | 47.87 | 47.87 | 47.87 | -1.69% | 91 |
| Jan 14, 2026 | 47.76 | 48.70 | 47.76 | 48.70 | 48.70 | 1.07% | 565 |
| Jan 13, 2026 | 47.48 | 48.34 | 47.48 | 48.18 | 48.18 | 0.45% | 408 |
| Jan 12, 2026 | 47.00 | 48.32 | 47.00 | 47.97 | 47.97 | -0.57% | 777 |
| Jan 9, 2026 | 47.85 | 48.24 | 47.85 | 48.24 | 48.24 | -0.28% | 310 |
| Jan 8, 2026 | 47.50 | 48.84 | 47.50 | 48.38 | 48.38 | -0.53% | 331 |
| Jan 7, 2026 | 46.53 | 48.64 | 46.53 | 48.64 | 48.64 | 4.84% | 857 |
| Jan 6, 2026 | 45.70 | 46.86 | 45.65 | 46.39 | 46.39 | 3.72% | 455 |
| Jan 5, 2026 | 45.65 | 46.11 | 44.73 | 44.73 | 44.73 | -1.53% | 478 |
| Jan 2, 2026 | 45.38 | 45.79 | 45.11 | 45.42 | 45.42 | -0.37% | 575 |
| Dec 30, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.05 | -1.69% | - |
| Dec 29, 2025 | 46.76 | 46.76 | 46.38 | 46.38 | 45.83 | -0.53% | 365 |
| Dec 23, 2025 | 46.21 | 46.62 | 46.14 | 46.62 | 46.07 | 0.32% | 160 |
| Dec 22, 2025 | 46.23 | 46.47 | 46.06 | 46.47 | 45.92 | 1.44% | 75 |
| Dec 19, 2025 | 45.27 | 45.81 | 45.27 | 45.81 | 45.27 | 0.37% | 70 |
| Dec 18, 2025 | 45.48 | 45.64 | 45.42 | 45.64 | 45.10 | -1.21% | 1,860 |
| Dec 17, 2025 | 46.24 | 46.53 | 46.20 | 46.20 | 45.66 | 1.09% | 188 |
| Dec 16, 2025 | 46.12 | 46.68 | 45.70 | 45.70 | 45.16 | 0.84% | 1,477 |
| Dec 15, 2025 | 44.50 | 45.52 | 44.50 | 45.32 | 44.79 | 1.08% | 120 |
| Dec 12, 2025 | 43.57 | 44.84 | 43.57 | 44.84 | 44.31 | 2.61% | 570 |
| Dec 11, 2025 | 43.35 | 43.98 | 42.93 | 43.70 | 43.18 | -1.23% | 1,477 |
| Dec 10, 2025 | 43.20 | 44.32 | 43.17 | 44.24 | 43.72 | 1.12% | 1,422 |
| Dec 9, 2025 | 43.98 | 44.67 | 43.75 | 43.75 | 43.24 | -1.52% | 360 |
| Dec 8, 2025 | 44.40 | 45.02 | 44.40 | 44.43 | 43.90 | -0.84% | 382 |
| Dec 5, 2025 | 44.43 | 44.80 | 44.18 | 44.80 | 44.27 | 2.47% | 1,225 |
| Dec 4, 2025 | 43.66 | 44.01 | 42.87 | 43.72 | 43.21 | 1.17% | 3,085 |
| Dec 3, 2025 | 41.51 | 43.22 | 41.51 | 43.22 | 42.71 | 3.22% | - |
| Dec 2, 2025 | 42.00 | 42.00 | 41.85 | 41.87 | 41.37 | -0.32% | 130 |
| Dec 1, 2025 | 42.12 | 42.50 | 42.00 | 42.00 | 41.51 | -0.60% | 495 |
| Nov 28, 2025 | 42.22 | 42.84 | 42.22 | 42.26 | 41.76 | -1.31% | 295 |
| Nov 27, 2025 | 42.18 | 42.82 | 42.18 | 42.82 | 42.31 | 0.20% | 285 |
| Nov 26, 2025 | 42.28 | 43.00 | 41.95 | 42.73 | 42.23 | 1.71% | 1,440 |
| Nov 25, 2025 | 41.32 | 42.50 | 41.32 | 42.01 | 41.52 | -0.59% | 1,642 |
| Nov 24, 2025 | 40.80 | 42.26 | 40.80 | 42.26 | 41.76 | 6.85% | 403 |
| Nov 21, 2025 | 39.72 | 40.00 | 39.55 | 39.55 | 39.08 | -0.57% | 80 |
| Nov 20, 2025 | 39.74 | 39.78 | 39.40 | 39.78 | 39.31 | -0.51% | 210 |
| Nov 19, 2025 | 40.29 | 40.97 | 39.95 | 39.98 | 39.51 | -2.39% | 1,601 |
| Nov 18, 2025 | 39.99 | 40.96 | 39.99 | 40.96 | 40.48 | 1.73% | 1,595 |
| Nov 17, 2025 | 40.50 | 40.50 | 39.92 | 40.27 | 39.79 | 1.26% | 2,323 |
| Nov 14, 2025 | 41.39 | 41.39 | 39.35 | 39.77 | 39.30 | -7.24% | 709 |
| Nov 13, 2025 | 42.63 | 43.00 | 42.18 | 42.87 | 42.37 | 0.79% | 3,180 |
| Nov 12, 2025 | 42.15 | 42.54 | 42.15 | 42.54 | 42.03 | 1.27% | - |
| Nov 11, 2025 | 40.71 | 42.00 | 40.50 | 42.00 | 41.51 | 2.76% | 275 |
| Nov 10, 2025 | 41.20 | 41.20 | 40.66 | 40.87 | 40.39 | 1.28% | 1,026 |
| Nov 7, 2025 | 40.72 | 40.72 | 40.36 | 40.36 | 39.88 | 0.89% | 3 |
| Nov 6, 2025 | 40.16 | 40.52 | 39.87 | 40.00 | 39.53 | -0.45% | 1,390 |
| Nov 5, 2025 | 39.61 | 40.18 | 39.61 | 40.18 | 39.71 | 1.17% | 486 |
| Nov 4, 2025 | 39.83 | 40.04 | 39.57 | 39.72 | 39.25 | -0.35% | 256 |
| Nov 3, 2025 | 40.60 | 40.60 | 39.65 | 39.86 | 39.39 | 1.41% | 1,729 |
| Oct 31, 2025 | 39.35 | 39.46 | 39.14 | 39.30 | 38.84 | 3.15% | 2,155 |
| Oct 30, 2025 | 36.73 | 38.10 | 36.65 | 38.10 | 37.65 | 3.53% | 190 |
| Oct 29, 2025 | 37.18 | 37.18 | 36.80 | 36.80 | 36.37 | -0.46% | 495 |
| Oct 28, 2025 | 37.30 | 37.54 | 36.97 | 36.97 | 36.54 | -0.88% | 2,405 |
| Oct 27, 2025 | 37.70 | 38.01 | 37.30 | 37.30 | 36.86 | -1.23% | 1,052 |
| Oct 24, 2025 | 37.90 | 38.14 | 37.67 | 37.77 | 37.32 | - | 1,500 |
| Oct 23, 2025 | 38.31 | 38.50 | 37.70 | 37.77 | 37.32 | -1.78% | 228 |
| Oct 22, 2025 | 38.40 | 38.45 | 38.26 | 38.45 | 38.00 | 0.71% | 50 |
| Oct 21, 2025 | 37.60 | 38.18 | 37.60 | 38.18 | 37.73 | 1.62% | 60 |
| Oct 20, 2025 | 37.80 | 37.88 | 37.53 | 37.57 | 37.13 | 1.53% | 1,098 |
| Oct 17, 2025 | 37.00 | 37.15 | 36.71 | 37.01 | 36.57 | -0.88% | 1,870 |
| Oct 16, 2025 | 37.60 | 37.60 | 37.34 | 37.34 | 36.90 | -0.97% | 200 |
| Oct 15, 2025 | 37.60 | 37.70 | 37.60 | 37.70 | 37.26 | 0.12% | 160 |
| Oct 14, 2025 | 37.68 | 37.80 | 37.59 | 37.66 | 37.21 | -0.55% | 202 |
| Oct 13, 2025 | 38.50 | 38.50 | 37.86 | 37.87 | 37.42 | -0.36% | 547 |