Bristol-Myers Squibb Company (FRA:BRM)
Germany
· Delayed Price · Currency is EUR 49.95
+0.27 (0.53%)
Last updated: Apr 28, 2026, 5:35 PM CET
FRA:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.78 | 49.94 | 49.78 | 49.92 | 49.92 | -0.06% | 200 |
| Apr 24, 2026 | 50.27 | 50.27 | 49.95 | 49.95 | 49.95 | -1.60% | 1,190 |
| Apr 23, 2026 | 49.99 | 50.76 | 49.99 | 50.76 | 50.76 | 0.89% | 2,726 |
| Apr 22, 2026 | 50.63 | 50.63 | 49.96 | 50.31 | 50.31 | 1.78% | 2,329 |
| Apr 21, 2026 | 50.37 | 51.36 | 49.43 | 49.43 | 49.43 | -2.12% | 15 |
| Apr 20, 2026 | 50.67 | 50.67 | 50.50 | 50.50 | 50.50 | 2.01% | - |
| Apr 17, 2026 | 49.97 | 49.97 | 49.51 | 49.51 | 49.51 | 0.40% | - |
| Apr 16, 2026 | 49.01 | 49.31 | 49.01 | 49.31 | 49.31 | 1.14% | 180 |
| Apr 15, 2026 | 49.10 | 49.10 | 48.76 | 48.76 | 48.76 | -0.91% | - |
| Apr 14, 2026 | 49.10 | 49.79 | 49.10 | 49.21 | 49.21 | -1.11% | 1,342 |
| Apr 13, 2026 | 50.85 | 50.85 | 49.76 | 49.76 | 49.76 | -1.08% | 20 |
| Apr 10, 2026 | 50.37 | 50.37 | 50.30 | 50.30 | 50.30 | 0.32% | - |
| Apr 9, 2026 | 50.24 | 51.10 | 50.14 | 50.14 | 50.14 | 0.39% | 273 |
| Apr 8, 2026 | 50.19 | 50.35 | 49.32 | 49.95 | 49.95 | -0.51% | 32 |
| Apr 7, 2026 | 52.07 | 52.07 | 49.92 | 50.20 | 50.20 | -4.42% | 305 |
| Apr 2, 2026 | 52.46 | 52.52 | 52.46 | 52.52 | 52.52 | -0.19% | 561 |
| Apr 1, 2026 | 52.42 | 52.62 | 52.04 | 52.62 | 52.08 | 0.38% | 500 |
| Mar 31, 2026 | 51.66 | 52.72 | 51.66 | 52.42 | 51.88 | 1.31% | 180 |
| Mar 30, 2026 | 50.88 | 51.74 | 50.84 | 51.74 | 51.21 | -0.65% | 40 |
| Mar 27, 2026 | 51.51 | 52.08 | 51.51 | 52.08 | 51.54 | 1.80% | 700 |
| Mar 26, 2026 | 50.63 | 51.16 | 50.56 | 51.16 | 50.63 | 2.12% | 360 |
| Mar 25, 2026 | 49.09 | 50.10 | 49.09 | 50.10 | 49.58 | 2.96% | 20 |
| Mar 24, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.16 | -1.60% | - |
| Mar 23, 2026 | 49.26 | 49.45 | 49.20 | 49.45 | 48.94 | -0.21% | 160 |
| Mar 20, 2026 | 50.17 | 50.20 | 49.56 | 49.56 | 49.04 | -2.83% | 430 |
| Mar 19, 2026 | 51.58 | 51.58 | 51.00 | 51.00 | 50.47 | -0.60% | 70 |
| Mar 18, 2026 | 51.90 | 51.90 | 51.00 | 51.31 | 50.78 | 0.14% | 103 |
| Mar 17, 2026 | 51.55 | 52.46 | 51.24 | 51.24 | 50.71 | -0.14% | 56 |
| Mar 16, 2026 | 51.08 | 52.30 | 50.94 | 51.31 | 50.78 | -0.91% | 1,426 |
| Mar 13, 2026 | 51.14 | 51.78 | 51.14 | 51.78 | 51.25 | 1.81% | 300 |
| Mar 12, 2026 | 51.34 | 51.34 | 50.68 | 50.86 | 50.34 | -0.22% | 911 |
| Mar 11, 2026 | 51.52 | 51.52 | 50.97 | 50.97 | 50.44 | -1.85% | 5 |
| Mar 10, 2026 | 52.01 | 52.01 | 51.48 | 51.93 | 51.39 | 0.64% | 160 |
| Mar 9, 2026 | 50.50 | 51.60 | 50.50 | 51.60 | 51.07 | 0.39% | 549 |
| Mar 6, 2026 | 52.11 | 52.11 | 51.40 | 51.40 | 50.87 | -2.87% | - |
| Mar 5, 2026 | 53.02 | 53.02 | 52.21 | 52.92 | 52.37 | 0.28% | 810 |
| Mar 4, 2026 | 51.26 | 52.77 | 51.26 | 52.77 | 52.23 | - | 340 |
| Mar 3, 2026 | 52.63 | 52.91 | 52.63 | 52.77 | 52.23 | -0.70% | 150 |
| Mar 2, 2026 | 52.07 | 53.56 | 52.07 | 53.14 | 52.59 | 1.35% | 330 |
| Feb 27, 2026 | 51.54 | 52.43 | 50.60 | 52.43 | 51.89 | 1.92% | 3,527 |
| Feb 26, 2026 | 51.48 | 51.48 | 51.40 | 51.44 | 50.91 | 0.12% | 22 |
| Feb 25, 2026 | 51.71 | 52.36 | 51.38 | 51.38 | 50.85 | -1.51% | 493 |
| Feb 24, 2026 | 51.30 | 52.50 | 51.13 | 52.17 | 51.63 | 1.14% | 1,262 |
| Feb 23, 2026 | 50.83 | 51.58 | 50.83 | 51.58 | 51.05 | 1.26% | - |
| Feb 20, 2026 | 50.94 | 50.94 | 50.70 | 50.94 | 50.41 | -0.74% | 20 |
| Feb 19, 2026 | 50.29 | 51.32 | 49.98 | 51.32 | 50.79 | 2.01% | 112 |
| Feb 18, 2026 | 51.48 | 51.78 | 50.31 | 50.31 | 49.79 | -1.89% | 557 |
| Feb 17, 2026 | 50.70 | 51.28 | 50.70 | 51.28 | 50.75 | -0.27% | - |
| Feb 16, 2026 | 50.87 | 51.42 | 50.86 | 51.42 | 50.89 | 2.63% | 40 |
| Feb 13, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.58 | 0.30% | - |
| Feb 12, 2026 | 50.14 | 50.89 | 49.95 | 49.95 | 49.43 | -2.25% | 2,002 |
| Feb 11, 2026 | 50.84 | 51.10 | 50.20 | 51.10 | 50.57 | 0.10% | 383 |
| Feb 10, 2026 | 50.24 | 51.80 | 50.24 | 51.05 | 50.52 | -0.10% | 370 |
| Feb 9, 2026 | 51.90 | 53.01 | 50.91 | 51.10 | 50.57 | -0.80% | 3,298 |
| Feb 6, 2026 | 49.97 | 51.51 | 49.68 | 51.51 | 50.98 | 3.30% | 80 |
| Feb 5, 2026 | 48.52 | 50.46 | 48.52 | 49.87 | 49.35 | 1.77% | 265 |
| Feb 4, 2026 | 47.26 | 49.00 | 47.26 | 49.00 | 48.49 | 3.61% | 515 |
| Feb 3, 2026 | 47.13 | 47.63 | 47.13 | 47.30 | 46.81 | 1.12% | 570 |
| Feb 2, 2026 | 45.93 | 46.97 | 45.93 | 46.77 | 46.29 | 1.11% | 877 |
| Jan 30, 2026 | 44.80 | 46.39 | 44.80 | 46.26 | 45.78 | 1.29% | 314 |
| Jan 29, 2026 | 45.48 | 45.67 | 45.48 | 45.67 | 45.19 | -0.43% | - |
| Jan 28, 2026 | 46.16 | 46.61 | 45.86 | 45.86 | 45.39 | -0.54% | 1,255 |
| Jan 27, 2026 | 45.91 | 46.11 | 45.18 | 46.11 | 45.63 | 0.41% | 30 |
| Jan 26, 2026 | 45.79 | 46.35 | 45.44 | 45.92 | 45.45 | -0.82% | 1,490 |
| Jan 23, 2026 | 46.56 | 46.60 | 46.30 | 46.30 | 45.82 | -0.68% | 795 |
| Jan 22, 2026 | 46.50 | 46.94 | 46.50 | 46.62 | 46.13 | 1.50% | 171 |
| Jan 21, 2026 | 46.31 | 46.34 | 45.93 | 45.93 | 45.45 | -1.12% | 56 |
| Jan 20, 2026 | 46.42 | 46.54 | 46.00 | 46.45 | 45.97 | -1.29% | 5,200 |
| Jan 19, 2026 | 47.20 | 47.55 | 46.34 | 47.05 | 46.56 | -2.81% | 419 |
| Jan 16, 2026 | 48.63 | 49.18 | 47.86 | 48.41 | 47.91 | 1.13% | 804 |
| Jan 15, 2026 | 48.78 | 49.33 | 47.87 | 47.87 | 47.38 | -1.69% | 91 |
| Jan 14, 2026 | 47.76 | 48.70 | 47.76 | 48.70 | 48.19 | 1.07% | 565 |
| Jan 13, 2026 | 47.48 | 48.34 | 47.48 | 48.18 | 47.68 | 0.45% | 408 |
| Jan 12, 2026 | 47.00 | 48.32 | 47.00 | 47.97 | 47.47 | -0.57% | 777 |
| Jan 9, 2026 | 47.85 | 48.24 | 47.85 | 48.24 | 47.74 | -0.28% | 310 |
| Jan 8, 2026 | 47.50 | 48.84 | 47.50 | 48.38 | 47.88 | -0.53% | 331 |
| Jan 7, 2026 | 46.53 | 48.64 | 46.53 | 48.64 | 48.13 | 4.84% | 857 |
| Jan 6, 2026 | 45.70 | 46.86 | 45.65 | 46.39 | 45.91 | 3.72% | 455 |
| Jan 5, 2026 | 45.65 | 46.11 | 44.73 | 44.73 | 44.26 | -1.53% | 478 |
| Jan 2, 2026 | 45.38 | 45.79 | 45.11 | 45.42 | 44.95 | -0.37% | 575 |
| Dec 30, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 44.59 | -1.69% | - |
| Dec 29, 2025 | 46.76 | 46.76 | 46.38 | 46.38 | 45.36 | -0.53% | 365 |
| Dec 23, 2025 | 46.21 | 46.62 | 46.14 | 46.62 | 45.60 | 0.32% | 160 |
| Dec 22, 2025 | 46.23 | 46.47 | 46.06 | 46.47 | 45.45 | 1.44% | 75 |
| Dec 19, 2025 | 45.27 | 45.81 | 45.27 | 45.81 | 44.80 | 0.37% | 70 |
| Dec 18, 2025 | 45.48 | 45.64 | 45.42 | 45.64 | 44.64 | -1.21% | 1,860 |
| Dec 17, 2025 | 46.24 | 46.53 | 46.20 | 46.20 | 45.19 | 1.09% | 188 |
| Dec 16, 2025 | 46.12 | 46.68 | 45.70 | 45.70 | 44.70 | 0.84% | 1,477 |
| Dec 15, 2025 | 44.50 | 45.52 | 44.50 | 45.32 | 44.33 | 1.08% | 120 |
| Dec 12, 2025 | 43.57 | 44.84 | 43.57 | 44.84 | 43.85 | 2.61% | 570 |
| Dec 11, 2025 | 43.35 | 43.98 | 42.93 | 43.70 | 42.74 | -1.23% | 1,477 |
| Dec 10, 2025 | 43.20 | 44.32 | 43.17 | 44.24 | 43.27 | 1.12% | 1,422 |
| Dec 9, 2025 | 43.98 | 44.67 | 43.75 | 43.75 | 42.79 | -1.52% | 360 |
| Dec 8, 2025 | 44.40 | 45.02 | 44.40 | 44.43 | 43.45 | -0.84% | 382 |
| Dec 5, 2025 | 44.43 | 44.80 | 44.18 | 44.80 | 43.82 | 2.47% | 1,225 |
| Dec 4, 2025 | 43.66 | 44.01 | 42.87 | 43.72 | 42.76 | 1.17% | 3,085 |
| Dec 3, 2025 | 41.51 | 43.22 | 41.51 | 43.22 | 42.27 | 3.22% | - |
| Dec 2, 2025 | 42.00 | 42.00 | 41.85 | 41.87 | 40.95 | -0.32% | 130 |
| Dec 1, 2025 | 42.12 | 42.50 | 42.00 | 42.00 | 41.08 | -0.60% | 495 |
| Nov 28, 2025 | 42.22 | 42.84 | 42.22 | 42.26 | 41.33 | -1.31% | 295 |