Bristol-Myers Squibb Company (FRA:BRM)
Germany
· Delayed Price · Currency is EUR 44.80
+1.08 (2.47%)
At close: Dec 5, 2025
FRA:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.43 | 44.80 | 44.18 | 44.80 | 44.80 | 2.47% | 1,225 |
| Dec 4, 2025 | 43.66 | 44.01 | 42.87 | 43.72 | 43.72 | 1.17% | 3,085 |
| Dec 3, 2025 | 41.51 | 43.22 | 41.51 | 43.22 | 43.22 | 3.22% | - |
| Dec 2, 2025 | 42.00 | 42.00 | 41.85 | 41.87 | 41.87 | -0.32% | 130 |
| Dec 1, 2025 | 42.12 | 42.50 | 42.00 | 42.00 | 42.00 | -0.60% | 495 |
| Nov 28, 2025 | 42.22 | 42.84 | 42.22 | 42.26 | 42.26 | -1.31% | 295 |
| Nov 27, 2025 | 42.18 | 42.82 | 42.18 | 42.82 | 42.82 | 0.20% | 285 |
| Nov 26, 2025 | 42.28 | 43.00 | 41.95 | 42.73 | 42.73 | 1.71% | 1,440 |
| Nov 25, 2025 | 41.32 | 42.50 | 41.32 | 42.01 | 42.01 | -0.59% | 1,642 |
| Nov 24, 2025 | 40.80 | 42.26 | 40.80 | 42.26 | 42.26 | 6.85% | 403 |
| Nov 21, 2025 | 39.72 | 40.00 | 39.55 | 39.55 | 39.55 | -0.57% | 80 |
| Nov 20, 2025 | 39.74 | 39.78 | 39.40 | 39.78 | 39.78 | -0.51% | 210 |
| Nov 19, 2025 | 40.29 | 40.97 | 39.95 | 39.98 | 39.98 | -2.39% | 1,601 |
| Nov 18, 2025 | 39.99 | 40.96 | 39.99 | 40.96 | 40.96 | 1.73% | 1,595 |
| Nov 17, 2025 | 40.50 | 40.50 | 39.92 | 40.27 | 40.27 | 1.26% | 2,323 |
| Nov 14, 2025 | 41.39 | 41.39 | 39.35 | 39.77 | 39.77 | -7.24% | 709 |
| Nov 13, 2025 | 42.63 | 43.00 | 42.18 | 42.87 | 42.87 | 0.79% | 3,180 |
| Nov 12, 2025 | 42.15 | 42.54 | 42.15 | 42.54 | 42.54 | 1.27% | - |
| Nov 11, 2025 | 40.71 | 42.00 | 40.50 | 42.00 | 42.00 | 2.76% | 275 |
| Nov 10, 2025 | 41.20 | 41.20 | 40.66 | 40.87 | 40.87 | 1.28% | 1,026 |
| Nov 7, 2025 | 40.72 | 40.72 | 40.36 | 40.36 | 40.36 | 0.89% | 3 |
| Nov 6, 2025 | 40.16 | 40.52 | 39.87 | 40.00 | 40.00 | -0.45% | 1,390 |
| Nov 5, 2025 | 39.61 | 40.18 | 39.61 | 40.18 | 40.18 | 1.17% | 486 |
| Nov 4, 2025 | 39.83 | 40.04 | 39.57 | 39.72 | 39.72 | -0.35% | 256 |
| Nov 3, 2025 | 40.60 | 40.60 | 39.65 | 39.86 | 39.86 | 1.41% | 1,729 |
| Oct 31, 2025 | 39.35 | 39.46 | 39.14 | 39.30 | 39.30 | 3.15% | 2,155 |
| Oct 30, 2025 | 36.73 | 38.10 | 36.65 | 38.10 | 38.10 | 3.53% | 190 |
| Oct 29, 2025 | 37.18 | 37.18 | 36.80 | 36.80 | 36.80 | -0.46% | 495 |
| Oct 28, 2025 | 37.30 | 37.54 | 36.97 | 36.97 | 36.97 | -0.88% | 2,405 |
| Oct 27, 2025 | 37.70 | 38.01 | 37.30 | 37.30 | 37.30 | -1.23% | 1,052 |
| Oct 24, 2025 | 37.90 | 38.14 | 37.67 | 37.77 | 37.77 | - | 1,500 |
| Oct 23, 2025 | 38.31 | 38.50 | 37.70 | 37.77 | 37.77 | -1.78% | 228 |
| Oct 22, 2025 | 38.40 | 38.45 | 38.26 | 38.45 | 38.45 | 0.71% | 50 |
| Oct 21, 2025 | 37.60 | 38.18 | 37.60 | 38.18 | 38.18 | 1.62% | 60 |
| Oct 20, 2025 | 37.80 | 37.88 | 37.53 | 37.57 | 37.57 | 1.53% | 1,098 |
| Oct 17, 2025 | 37.00 | 37.15 | 36.71 | 37.01 | 37.01 | -0.88% | 1,870 |
| Oct 16, 2025 | 37.60 | 37.60 | 37.34 | 37.34 | 37.34 | -0.97% | 200 |
| Oct 15, 2025 | 37.60 | 37.70 | 37.60 | 37.70 | 37.70 | 0.12% | 160 |
| Oct 14, 2025 | 37.68 | 37.80 | 37.59 | 37.66 | 37.66 | -0.55% | 202 |
| Oct 13, 2025 | 38.50 | 38.50 | 37.86 | 37.87 | 37.87 | -0.36% | 547 |
| Oct 10, 2025 | 38.80 | 39.13 | 38.00 | 38.00 | 38.00 | -2.14% | 1,890 |
| Oct 9, 2025 | 38.66 | 38.83 | 38.66 | 38.83 | 38.83 | 0.17% | 162 |
| Oct 8, 2025 | 38.60 | 38.77 | 38.60 | 38.77 | 38.77 | 0.43% | 26 |
| Oct 7, 2025 | 38.70 | 39.00 | 38.60 | 38.60 | 38.60 | -1.17% | 197 |
| Oct 6, 2025 | 38.80 | 39.06 | 38.80 | 39.06 | 39.06 | 1.51% | 10 |
| Oct 3, 2025 | 38.50 | 38.85 | 38.48 | 38.48 | 38.48 | -5.42% | 550 |
| Oct 2, 2025 | 41.10 | 41.10 | 40.68 | 40.68 | 40.15 | -0.78% | 660 |
| Oct 1, 2025 | 38.30 | 41.30 | 38.30 | 41.00 | 40.47 | 7.82% | 1,592 |
| Sep 30, 2025 | 37.63 | 38.03 | 37.56 | 38.03 | 37.53 | 1.13% | 1,042 |
| Sep 29, 2025 | 37.67 | 37.67 | 37.49 | 37.60 | 37.11 | 0.05% | 116 |
| Sep 26, 2025 | 37.00 | 37.73 | 37.00 | 37.58 | 37.09 | 0.94% | 362 |
| Sep 25, 2025 | 37.61 | 38.00 | 37.10 | 37.23 | 36.75 | -1.77% | 2,209 |
| Sep 24, 2025 | 37.98 | 38.31 | 37.90 | 37.90 | 37.41 | -0.21% | 1,292 |
| Sep 23, 2025 | 37.93 | 38.57 | 37.93 | 37.98 | 37.49 | -1.38% | 697 |
| Sep 22, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.01 | 0.22% | 35 |
| Sep 19, 2025 | 38.62 | 38.78 | 38.43 | 38.43 | 37.92 | -0.80% | 126 |
| Sep 18, 2025 | 39.17 | 39.17 | 38.74 | 38.74 | 38.23 | -0.96% | 225 |
| Sep 17, 2025 | 38.94 | 39.48 | 38.94 | 39.11 | 38.60 | -0.43% | 503 |
| Sep 16, 2025 | 39.25 | 39.62 | 39.25 | 39.28 | 38.77 | -0.34% | 205 |
| Sep 15, 2025 | 39.51 | 39.51 | 39.25 | 39.42 | 38.90 | -2.29% | 71 |
| Sep 12, 2025 | 40.48 | 40.87 | 40.34 | 40.34 | 39.81 | -0.71% | 165 |
| Sep 11, 2025 | 40.23 | 40.63 | 40.23 | 40.63 | 40.10 | 1.23% | 475 |
| Sep 10, 2025 | 40.26 | 40.31 | 40.14 | 40.14 | 39.61 | -0.05% | 75 |
| Sep 9, 2025 | 40.20 | 40.20 | 40.08 | 40.16 | 39.63 | -0.99% | 775 |
| Sep 8, 2025 | 40.25 | 40.56 | 40.25 | 40.56 | 40.03 | 1.78% | 776 |
| Sep 5, 2025 | 40.45 | 40.45 | 39.85 | 39.85 | 39.33 | -1.10% | 560 |
| Sep 4, 2025 | 40.65 | 40.69 | 40.29 | 40.29 | 39.77 | -0.52% | 50 |
| Sep 3, 2025 | 40.56 | 40.56 | 40.50 | 40.50 | 39.97 | -0.58% | 100 |
| Sep 2, 2025 | 40.25 | 40.74 | 40.25 | 40.74 | 40.20 | 1.62% | 316 |
| Sep 1, 2025 | 40.01 | 40.38 | 40.01 | 40.09 | 39.56 | -0.87% | 250 |
| Aug 29, 2025 | 39.95 | 40.44 | 39.95 | 40.44 | 39.91 | 1.25% | 455 |
| Aug 28, 2025 | 40.88 | 40.88 | 39.94 | 39.94 | 39.41 | -2.41% | 365 |
| Aug 27, 2025 | 40.44 | 40.92 | 40.44 | 40.92 | 40.39 | 1.06% | - |
| Aug 26, 2025 | 40.46 | 40.71 | 40.46 | 40.49 | 39.96 | 0.56% | 125 |
| Aug 25, 2025 | 40.72 | 41.15 | 40.27 | 40.27 | 39.74 | -3.66% | 600 |
| Aug 22, 2025 | 41.58 | 41.80 | 41.58 | 41.80 | 41.25 | 0.37% | 100 |
| Aug 21, 2025 | 41.24 | 41.87 | 41.24 | 41.64 | 41.10 | -0.62% | 201 |
| Aug 20, 2025 | 41.22 | 42.21 | 41.22 | 41.90 | 41.35 | 0.82% | 5 |
| Aug 19, 2025 | 41.27 | 41.64 | 41.27 | 41.56 | 41.02 | 0.75% | 240 |
| Aug 18, 2025 | 41.20 | 41.89 | 41.20 | 41.25 | 40.71 | 0.24% | 2,707 |
| Aug 15, 2025 | 41.00 | 41.25 | 41.00 | 41.15 | 40.61 | 0.93% | 95 |
| Aug 14, 2025 | 40.65 | 41.17 | 40.36 | 40.77 | 40.24 | 1.29% | 693 |
| Aug 13, 2025 | 39.81 | 40.25 | 39.62 | 40.25 | 39.73 | 1.04% | 600 |
| Aug 12, 2025 | 39.37 | 39.84 | 39.37 | 39.84 | 39.32 | 1.21% | 350 |
| Aug 11, 2025 | 39.80 | 39.99 | 39.36 | 39.36 | 38.85 | 0.66% | 1,005 |
| Aug 8, 2025 | 38.90 | 39.10 | 38.52 | 39.10 | 38.59 | -0.56% | 1,940 |
| Aug 7, 2025 | 38.48 | 39.32 | 38.48 | 39.32 | 38.81 | 2.56% | 40 |
| Aug 6, 2025 | 39.61 | 39.61 | 38.34 | 38.34 | 37.84 | -2.67% | 132 |
| Aug 5, 2025 | 39.29 | 39.76 | 39.01 | 39.39 | 38.88 | 2.97% | 1,049 |
| Aug 4, 2025 | 38.45 | 38.73 | 38.26 | 38.26 | 37.76 | 0.90% | 680 |
| Aug 1, 2025 | 37.69 | 38.45 | 37.35 | 37.92 | 37.42 | -0.28% | 750 |
| Jul 31, 2025 | 40.25 | 41.16 | 38.02 | 38.02 | 37.52 | -5.74% | 3,880 |
| Jul 30, 2025 | 40.64 | 41.11 | 40.34 | 40.34 | 39.81 | -1.20% | 615 |
| Jul 29, 2025 | 41.40 | 41.40 | 40.47 | 40.83 | 40.29 | -1.27% | 592 |
| Jul 28, 2025 | 41.80 | 42.30 | 41.16 | 41.35 | 40.81 | 1.94% | 1,399 |
| Jul 25, 2025 | 41.79 | 42.20 | 40.57 | 40.57 | 40.04 | -2.82% | 3,229 |
| Jul 24, 2025 | 41.72 | 41.97 | 41.54 | 41.74 | 41.20 | 0.51% | 1,588 |
| Jul 23, 2025 | 41.32 | 41.53 | 41.08 | 41.53 | 40.99 | 1.54% | 589 |
| Jul 22, 2025 | 39.91 | 40.90 | 39.91 | 40.90 | 40.37 | 2.51% | 20 |
| Jul 21, 2025 | 41.06 | 41.06 | 39.90 | 39.90 | 39.38 | -1.95% | 50 |