Bristol-Myers Squibb Company (LON:0R1F)
London
· Delayed Price · Currency is GBP · Price in USD 59.75
-1.30 (-2.13%)
Mar 9, 2026, 5:10 PM GMT
LON:0R1F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.05 | 61.55 | 59.45 | 59.87 | 59.87 | -1.79% | 11,711 |
| Mar 5, 2026 | 62.00 | 62.90 | 60.24 | 60.96 | 60.96 | -2.10% | 4,356 |
| Mar 4, 2026 | 61.05 | 62.42 | 60.86 | 62.27 | 62.27 | 0.97% | 15,213 |
| Mar 3, 2026 | 61.85 | 62.80 | 60.43 | 61.67 | 61.67 | -0.85% | 19,386 |
| Mar 2, 2026 | 61.35 | 63.00 | 60.65 | 62.20 | 62.20 | -0.64% | 13,037 |
| Feb 27, 2026 | 61.15 | 62.61 | 60.60 | 62.60 | 62.60 | 2.72% | 6,630 |
| Feb 26, 2026 | 60.90 | 61.97 | 60.64 | 60.94 | 60.94 | -0.16% | 4,609 |
| Feb 25, 2026 | 61.25 | 62.14 | 60.80 | 61.04 | 61.04 | -0.94% | 18,587 |
| Feb 24, 2026 | 60.80 | 62.00 | 60.00 | 61.62 | 61.62 | 0.67% | 8,930 |
| Feb 23, 2026 | 60.20 | 61.44 | 59.75 | 61.21 | 61.21 | 1.02% | 43,604 |
| Feb 20, 2026 | 60.30 | 60.70 | 59.25 | 60.59 | 60.59 | 0.84% | 9,280 |
| Feb 19, 2026 | 59.15 | 60.30 | 58.38 | 60.09 | 60.09 | 0.86% | 8,516 |
| Feb 18, 2026 | 60.30 | 61.35 | 59.40 | 59.58 | 59.58 | -1.31% | 4,022 |
| Feb 17, 2026 | 60.60 | 61.57 | 59.47 | 60.37 | 60.37 | -0.21% | 8,702 |
| Feb 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.40% | - |
| Feb 13, 2026 | 59.45 | 60.95 | 58.97 | 60.74 | 60.74 | 0.70% | 5,262 |
| Feb 12, 2026 | 59.85 | 60.94 | 59.00 | 60.32 | 60.32 | 0.02% | 3,778 |
| Feb 11, 2026 | 60.40 | 61.49 | 59.63 | 60.31 | 60.31 | -0.53% | 10,508 |
| Feb 10, 2026 | 60.40 | 61.50 | 59.85 | 60.63 | 60.63 | 0.21% | 8,694 |
| Feb 9, 2026 | 61.85 | 62.25 | 60.44 | 60.50 | 60.50 | -2.31% | 12,602 |
| Feb 6, 2026 | 58.60 | 61.97 | 58.50 | 61.93 | 61.93 | 3.80% | 13,519 |
| Feb 5, 2026 | 57.45 | 60.59 | 56.25 | 59.66 | 59.66 | 3.20% | 51,212 |
| Feb 4, 2026 | 56.30 | 57.88 | 55.99 | 57.81 | 57.81 | 2.77% | 13,445 |
| Feb 3, 2026 | 55.85 | 56.56 | 55.25 | 56.25 | 56.25 | 1.22% | 14,768 |
| Feb 2, 2026 | 55.05 | 55.99 | 54.36 | 55.57 | 55.57 | 1.29% | 4,743 |
| Jan 30, 2026 | 53.85 | 55.02 | 53.90 | 54.86 | 54.86 | -0.13% | 3,671 |
| Jan 29, 2026 | 54.60 | 55.17 | 54.16 | 54.93 | 54.93 | 0.64% | 27,323 |
| Jan 28, 2026 | 55.25 | 56.00 | 54.54 | 54.58 | 54.58 | -1.99% | 7,733 |
| Jan 27, 2026 | 54.40 | 56.03 | 53.50 | 55.69 | 55.69 | 1.18% | 4,872 |
| Jan 26, 2026 | 54.20 | 55.35 | 54.26 | 55.04 | 55.04 | 0.71% | 6,240 |
| Jan 23, 2026 | 55.05 | 55.15 | 54.24 | 54.65 | 54.65 | 0.05% | 15,569 |
| Jan 22, 2026 | 54.00 | 55.40 | 54.45 | 54.62 | 54.62 | 1.39% | 5,078 |
| Jan 21, 2026 | 54.40 | 55.00 | 53.54 | 53.87 | 53.87 | -0.97% | 6,671 |
| Jan 20, 2026 | 55.05 | 55.87 | 53.92 | 54.40 | 54.40 | -1.54% | 18,311 |
| Jan 19, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.41% | - |
| Jan 16, 2026 | 56.60 | 57.27 | 55.43 | 55.48 | 55.48 | -1.81% | 3,693 |
| Jan 15, 2026 | 56.80 | 57.08 | 55.34 | 56.51 | 56.51 | -0.72% | 6,911 |
| Jan 14, 2026 | 55.75 | 56.93 | 55.61 | 56.92 | 56.92 | 1.74% | 38,395 |
| Jan 13, 2026 | 55.85 | 56.54 | 55.43 | 55.95 | 55.95 | 0.23% | 6,532 |
| Jan 12, 2026 | 55.75 | 56.52 | 55.52 | 55.82 | 55.82 | 0.12% | 9,343 |
| Jan 9, 2026 | 56.10 | 56.94 | 55.63 | 55.75 | 55.75 | -0.94% | 8,540 |
| Jan 8, 2026 | 56.50 | 56.94 | 56.00 | 56.28 | 56.28 | 0.68% | 22,399 |
| Jan 7, 2026 | 54.70 | 56.73 | 54.42 | 55.90 | 55.90 | 2.17% | 24,170 |
| Jan 6, 2026 | 52.90 | 54.76 | 52.26 | 54.72 | 54.72 | 3.79% | 14,956 |
| Jan 5, 2026 | 53.45 | 53.40 | 52.07 | 52.72 | 52.72 | -0.96% | 18,061 |
| Jan 2, 2026 | 53.45 | 54.00 | 52.93 | 53.23 | 53.23 | -1.76% | 25,378 |
| Dec 31, 2025 | 54.30 | 54.77 | 54.00 | 54.18 | 53.55 | 0.33% | 1,277 |
| Dec 30, 2025 | 54.30 | 55.09 | 53.92 | 54.00 | 53.37 | -0.64% | 4,728 |
| Dec 29, 2025 | 54.40 | 54.87 | 53.74 | 54.35 | 53.72 | -0.68% | 35,803 |
| Dec 24, 2025 | 54.10 | 55.00 | 54.00 | 54.72 | 54.08 | 1.03% | 1,487 |
| Dec 23, 2025 | 54.50 | 55.00 | 54.00 | 54.16 | 53.53 | -0.79% | 9,499 |
| Dec 22, 2025 | 54.10 | 55.00 | 53.22 | 54.59 | 53.96 | 0.21% | 3,382 |
| Dec 19, 2025 | 53.35 | 54.56 | 52.91 | 54.48 | 53.84 | 1.84% | 8,026 |
| Dec 18, 2025 | 53.65 | 54.39 | 53.00 | 53.49 | 52.87 | -0.75% | 2,917 |
| Dec 17, 2025 | 54.10 | 55.00 | 53.83 | 53.90 | 53.27 | 0.32% | 4,226 |
| Dec 16, 2025 | 54.40 | 54.63 | 53.42 | 53.72 | 53.10 | -1.21% | 8,988 |
| Dec 15, 2025 | 52.70 | 54.38 | 52.51 | 54.38 | 53.75 | 3.50% | 23,426 |
| Dec 12, 2025 | 51.18 | 52.96 | 51.00 | 52.54 | 51.93 | 3.08% | 11,640 |
| Dec 11, 2025 | 51.18 | 51.87 | 50.44 | 50.97 | 50.38 | -0.39% | 5,374 |
| Dec 10, 2025 | 50.70 | 51.34 | 50.37 | 51.17 | 50.58 | 0.51% | 2,226 |
| Dec 9, 2025 | 51.53 | 51.99 | 50.42 | 50.91 | 50.32 | -2.17% | 9,345 |
| Dec 8, 2025 | 52.10 | 52.82 | 51.83 | 52.04 | 51.43 | -0.53% | 155,054 |
| Dec 5, 2025 | 52.00 | 52.50 | 51.74 | 52.32 | 51.71 | 0.68% | 7,479 |
| Dec 4, 2025 | 50.98 | 52.07 | 50.24 | 51.96 | 51.36 | 1.57% | 74,441 |
| Dec 3, 2025 | 48.50 | 51.23 | 48.14 | 51.16 | 50.57 | 5.72% | 20,544 |
| Dec 2, 2025 | 49.05 | 49.24 | 48.39 | 48.39 | 47.83 | -1.33% | 5,678 |
| Dec 1, 2025 | 49.08 | 49.82 | 48.81 | 49.04 | 48.47 | -0.40% | 11,048 |
| Nov 28, 2025 | 49.28 | 49.57 | 49.01 | 49.24 | 48.66 | -0.08% | 4,074 |
| Nov 27, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.70 | -0.27% | - |
| Nov 26, 2025 | 49.05 | 49.49 | 48.87 | 49.41 | 48.84 | 1.58% | 4,859 |
| Nov 25, 2025 | 48.10 | 49.30 | 47.81 | 48.64 | 48.07 | 0.85% | 12,339 |
| Nov 24, 2025 | 47.10 | 48.59 | 46.25 | 48.23 | 47.67 | 3.60% | 13,486 |
| Nov 21, 2025 | 46.00 | 46.95 | 45.68 | 46.56 | 46.01 | 1.84% | 7,100 |
| Nov 20, 2025 | 45.78 | 46.23 | 45.35 | 45.72 | 45.18 | -0.47% | 17,916 |
| Nov 19, 2025 | 47.10 | 47.24 | 45.89 | 45.93 | 45.40 | -3.08% | 9,271 |
| Nov 18, 2025 | 46.68 | 47.61 | 46.30 | 47.39 | 46.84 | 0.04% | 10,417 |
| Nov 17, 2025 | 46.53 | 47.71 | 46.58 | 47.37 | 46.82 | 1.66% | 7,910 |
| Nov 14, 2025 | 48.40 | 49.84 | 45.58 | 46.60 | 46.06 | -5.55% | 12,493 |
| Nov 13, 2025 | 49.18 | 49.90 | 49.00 | 49.34 | 48.77 | 0.23% | 7,586 |
| Nov 12, 2025 | 48.78 | 49.70 | 48.71 | 49.23 | 48.65 | 1.98% | 12,161 |
| Nov 11, 2025 | 47.10 | 48.35 | 47.16 | 48.27 | 47.71 | 2.37% | 25,814 |
| Nov 10, 2025 | 46.68 | 47.36 | 46.65 | 47.16 | 46.61 | 1.31% | 33,968 |
| Nov 7, 2025 | 46.53 | 46.97 | 46.39 | 46.55 | 46.00 | 0.67% | 6,674 |
| Nov 6, 2025 | 46.40 | 46.92 | 46.03 | 46.24 | 45.70 | -0.41% | 4,422 |
| Nov 5, 2025 | 45.58 | 46.50 | 45.43 | 46.43 | 45.89 | 1.80% | 9,042 |
| Nov 4, 2025 | 46.00 | 46.56 | 45.33 | 45.61 | 45.07 | -1.50% | 12,019 |
| Nov 3, 2025 | 46.05 | 46.58 | 45.52 | 46.30 | 45.76 | 0.77% | 10,392 |
| Oct 31, 2025 | 45.25 | 46.49 | 45.10 | 45.95 | 45.41 | 2.07% | 12,425 |
| Oct 30, 2025 | 43.00 | 45.38 | 42.65 | 45.02 | 44.49 | 5.68% | 24,664 |
| Oct 29, 2025 | 43.15 | 43.31 | 42.54 | 42.60 | 42.10 | -0.62% | 54,409 |
| Oct 28, 2025 | 43.58 | 43.55 | 42.86 | 42.86 | 42.36 | -1.13% | 13,992 |
| Oct 27, 2025 | 44.20 | 44.66 | 43.22 | 43.35 | 42.84 | -0.95% | 43,301 |
| Oct 24, 2025 | 44.05 | 43.94 | 43.40 | 43.77 | 43.26 | -0.10% | 4,805 |
| Oct 23, 2025 | 44.63 | 44.60 | 43.52 | 43.81 | 43.30 | -3.11% | 3,505 |
| Oct 22, 2025 | 44.83 | 45.22 | 43.70 | 45.22 | 44.69 | 2.44% | 40,930 |
| Oct 21, 2025 | 43.58 | 44.14 | 43.37 | 44.14 | 43.62 | 0.90% | 8,046 |
| Oct 20, 2025 | 43.88 | 43.97 | 43.53 | 43.75 | 43.24 | 0.70% | 11,991 |
| Oct 17, 2025 | 43.20 | 43.53 | 43.10 | 43.44 | 42.93 | 0.14% | 4,967 |
| Oct 16, 2025 | 43.88 | 43.93 | 43.28 | 43.38 | 42.87 | -0.14% | 7,939 |
| Oct 15, 2025 | 43.93 | 44.23 | 43.42 | 43.44 | 42.93 | -0.35% | 8,946 |