Bristol-Myers Squibb Company (LON:0R1F)
London
· Delayed Price · Currency is GBP · Price in USD 57.85
-0.75 (-1.28%)
Apr 28, 2026, 5:15 PM GMT
LON:0R1F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.39 | 58.39 | 57.40 | 58.04 | - | 0.02% | 12 |
| Apr 27, 2026 | 58.50 | 59.55 | 58.00 | 58.03 | 58.03 | -0.85% | 3,320 |
| Apr 24, 2026 | 58.90 | 60.00 | 58.17 | 58.53 | 58.53 | -0.88% | 5,236 |
| Apr 23, 2026 | 58.70 | 59.75 | 57.86 | 59.05 | 59.05 | 0.32% | 7,535 |
| Apr 22, 2026 | 59.45 | 59.95 | 58.67 | 58.86 | 58.86 | -0.86% | 4,844 |
| Apr 21, 2026 | 59.05 | 59.87 | 57.75 | 59.37 | 59.37 | -0.17% | 17,620 |
| Apr 20, 2026 | 59.55 | 60.75 | 59.15 | 59.47 | 59.47 | -0.97% | 3,174 |
| Apr 17, 2026 | 58.70 | 60.48 | 58.00 | 60.05 | 60.05 | 3.00% | 7,130 |
| Apr 16, 2026 | 58.00 | 59.87 | 56.73 | 58.30 | 58.30 | 1.09% | 30,426 |
| Apr 15, 2026 | 58.00 | 58.80 | 57.22 | 57.67 | 57.67 | -1.28% | 21,732 |
| Apr 14, 2026 | 57.85 | 58.69 | 57.00 | 58.42 | 58.42 | 1.06% | 5,338 |
| Apr 13, 2026 | 58.60 | 59.98 | 57.56 | 57.81 | 57.81 | -1.25% | 13,337 |
| Apr 10, 2026 | 59.25 | 59.83 | 58.49 | 58.54 | 58.54 | -1.51% | 6,161 |
| Apr 9, 2026 | 58.80 | 59.69 | 58.05 | 59.44 | 59.44 | 1.12% | 417,133 |
| Apr 8, 2026 | 58.50 | 59.09 | 57.67 | 58.78 | 58.78 | 1.22% | 18,643 |
| Apr 7, 2026 | 59.05 | 59.36 | 57.87 | 58.07 | 58.07 | -2.35% | 6,317 |
| Apr 2, 2026 | 60.90 | 61.69 | 59.11 | 59.47 | 59.47 | -3.85% | 10,728 |
| Apr 1, 2026 | 60.60 | 62.25 | 60.21 | 61.85 | 61.21 | 2.42% | 14,719 |
| Mar 31, 2026 | 59.35 | 61.09 | 59.18 | 60.39 | 59.76 | 1.00% | 8,610 |
| Mar 30, 2026 | 59.35 | 59.89 | 58.00 | 59.79 | 59.17 | 2.05% | 5,764 |
| Mar 27, 2026 | 59.25 | 60.00 | 58.56 | 58.59 | 57.98 | -1.25% | 6,024 |
| Mar 26, 2026 | 58.60 | 59.49 | 57.78 | 59.33 | 58.71 | 0.80% | 21,588 |
| Mar 25, 2026 | 57.35 | 59.40 | 56.90 | 58.86 | 58.25 | 2.12% | 5,845 |
| Mar 24, 2026 | 57.15 | 57.70 | 56.36 | 57.64 | 57.04 | 0.37% | 6,717 |
| Mar 23, 2026 | 57.03 | 59.10 | 55.01 | 57.43 | 56.83 | 0.38% | 17,126 |
| Mar 20, 2026 | 58.72 | 58.91 | 56.99 | 57.21 | 56.62 | -4.25% | 10,323 |
| Mar 19, 2026 | 59.75 | 59.64 | 57.00 | 59.75 | 59.13 | 0.91% | 6,194 |
| Mar 18, 2026 | 59.75 | 60.50 | 58.81 | 59.21 | 58.59 | -2.12% | 3,205 |
| Mar 17, 2026 | 58.80 | 60.80 | 58.67 | 60.49 | 59.86 | 1.46% | 3,620 |
| Mar 16, 2026 | 59.05 | 60.47 | 58.00 | 59.62 | 59.00 | 0.76% | 23,980 |
| Mar 13, 2026 | 58.70 | 60.10 | 58.01 | 59.17 | 58.55 | -0.12% | 3,528 |
| Mar 12, 2026 | 60.50 | 60.00 | 58.32 | 59.24 | 58.62 | -0.70% | 9,748 |
| Mar 11, 2026 | 60.50 | 61.62 | 59.10 | 59.66 | 59.04 | -1.36% | 5,847 |
| Mar 10, 2026 | 59.85 | 61.62 | 59.80 | 60.48 | 59.85 | 0.70% | 21,573 |
| Mar 9, 2026 | 59.55 | 60.50 | 58.61 | 60.06 | 59.44 | 0.32% | 8,553 |
| Mar 6, 2026 | 61.05 | 61.55 | 59.45 | 59.87 | 59.25 | -1.79% | 11,711 |
| Mar 5, 2026 | 62.00 | 62.90 | 60.24 | 60.96 | 60.33 | -2.10% | 4,356 |
| Mar 4, 2026 | 61.05 | 62.42 | 60.86 | 62.27 | 61.62 | 0.97% | 15,213 |
| Mar 3, 2026 | 61.85 | 62.80 | 60.43 | 61.67 | 61.03 | -0.85% | 19,386 |
| Mar 2, 2026 | 61.35 | 63.00 | 60.65 | 62.20 | 61.55 | -0.64% | 13,037 |
| Feb 27, 2026 | 61.15 | 62.61 | 60.60 | 62.60 | 61.95 | 2.72% | 6,630 |
| Feb 26, 2026 | 60.90 | 61.97 | 60.64 | 60.94 | 60.31 | -0.16% | 4,609 |
| Feb 25, 2026 | 61.25 | 62.14 | 60.80 | 61.04 | 60.41 | -0.94% | 18,587 |
| Feb 24, 2026 | 60.80 | 62.00 | 60.00 | 61.62 | 60.98 | 0.67% | 8,930 |
| Feb 23, 2026 | 60.20 | 61.44 | 59.75 | 61.21 | 60.57 | 1.02% | 43,604 |
| Feb 20, 2026 | 60.30 | 60.70 | 59.25 | 60.59 | 59.96 | 0.84% | 9,280 |
| Feb 19, 2026 | 59.15 | 60.30 | 58.38 | 60.09 | 59.47 | 0.86% | 8,516 |
| Feb 18, 2026 | 60.30 | 61.35 | 59.40 | 59.58 | 58.96 | -1.31% | 4,022 |
| Feb 17, 2026 | 60.60 | 61.57 | 59.47 | 60.37 | 59.74 | -0.21% | 8,702 |
| Feb 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.87 | -0.40% | - |
| Feb 13, 2026 | 59.45 | 60.95 | 58.97 | 60.74 | 60.11 | 0.70% | 5,262 |
| Feb 12, 2026 | 59.85 | 60.94 | 59.00 | 60.32 | 59.69 | 0.02% | 3,778 |
| Feb 11, 2026 | 60.40 | 61.49 | 59.63 | 60.31 | 59.68 | -0.53% | 10,508 |
| Feb 10, 2026 | 60.40 | 61.50 | 59.85 | 60.63 | 60.00 | 0.21% | 8,694 |
| Feb 9, 2026 | 61.85 | 62.25 | 60.44 | 60.50 | 59.87 | -2.31% | 12,602 |
| Feb 6, 2026 | 58.60 | 61.97 | 58.50 | 61.93 | 61.29 | 3.80% | 13,519 |
| Feb 5, 2026 | 57.45 | 60.59 | 56.25 | 59.66 | 59.04 | 3.20% | 51,212 |
| Feb 4, 2026 | 56.30 | 57.88 | 55.99 | 57.81 | 57.21 | 2.77% | 13,445 |
| Feb 3, 2026 | 55.85 | 56.56 | 55.25 | 56.25 | 55.67 | 1.22% | 14,768 |
| Feb 2, 2026 | 55.05 | 55.99 | 54.36 | 55.57 | 54.99 | 1.29% | 4,743 |
| Jan 30, 2026 | 53.85 | 55.02 | 53.90 | 54.86 | 54.29 | -0.13% | 3,671 |
| Jan 29, 2026 | 54.60 | 55.17 | 54.16 | 54.93 | 54.36 | 0.64% | 27,323 |
| Jan 28, 2026 | 55.25 | 56.00 | 54.54 | 54.58 | 54.01 | -1.99% | 7,733 |
| Jan 27, 2026 | 54.40 | 56.03 | 53.50 | 55.69 | 55.11 | 1.18% | 4,872 |
| Jan 26, 2026 | 54.20 | 55.35 | 54.26 | 55.04 | 54.47 | 0.71% | 6,240 |
| Jan 23, 2026 | 55.05 | 55.15 | 54.24 | 54.65 | 54.08 | 0.05% | 15,569 |
| Jan 22, 2026 | 54.00 | 55.40 | 54.45 | 54.62 | 54.05 | 1.39% | 5,078 |
| Jan 21, 2026 | 54.40 | 55.00 | 53.54 | 53.87 | 53.31 | -0.97% | 6,671 |
| Jan 20, 2026 | 55.05 | 55.87 | 53.92 | 54.40 | 53.83 | -1.54% | 18,311 |
| Jan 19, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 54.68 | -0.41% | - |
| Jan 16, 2026 | 56.60 | 57.27 | 55.43 | 55.48 | 54.90 | -1.81% | 3,693 |
| Jan 15, 2026 | 56.80 | 57.08 | 55.34 | 56.51 | 55.92 | -0.72% | 6,911 |
| Jan 14, 2026 | 55.75 | 56.93 | 55.61 | 56.92 | 56.33 | 1.74% | 38,395 |
| Jan 13, 2026 | 55.85 | 56.54 | 55.43 | 55.95 | 55.36 | 0.23% | 6,532 |
| Jan 12, 2026 | 55.75 | 56.52 | 55.52 | 55.82 | 55.23 | 0.12% | 9,343 |
| Jan 9, 2026 | 56.10 | 56.94 | 55.63 | 55.75 | 55.17 | -0.94% | 8,540 |
| Jan 8, 2026 | 56.50 | 56.94 | 56.00 | 56.28 | 55.69 | 0.68% | 22,399 |
| Jan 7, 2026 | 54.70 | 56.73 | 54.42 | 55.90 | 55.32 | 2.17% | 24,170 |
| Jan 6, 2026 | 52.90 | 54.76 | 52.26 | 54.72 | 54.15 | 3.79% | 14,956 |
| Jan 5, 2026 | 53.45 | 53.40 | 52.07 | 52.72 | 52.17 | -0.96% | 18,061 |
| Jan 2, 2026 | 53.45 | 54.00 | 52.93 | 53.23 | 52.67 | -1.76% | 25,378 |
| Dec 31, 2025 | 54.30 | 54.77 | 54.00 | 54.18 | 52.99 | 0.33% | 1,277 |
| Dec 30, 2025 | 54.30 | 55.09 | 53.92 | 54.00 | 52.82 | -0.64% | 4,728 |
| Dec 29, 2025 | 54.40 | 54.87 | 53.74 | 54.35 | 53.16 | -0.68% | 35,803 |
| Dec 24, 2025 | 54.10 | 55.00 | 54.00 | 54.72 | 53.52 | 1.03% | 1,487 |
| Dec 23, 2025 | 54.50 | 55.00 | 54.00 | 54.16 | 52.97 | -0.79% | 9,499 |
| Dec 22, 2025 | 54.10 | 55.00 | 53.22 | 54.59 | 53.39 | 0.21% | 3,382 |
| Dec 19, 2025 | 53.35 | 54.56 | 52.91 | 54.48 | 53.28 | 1.84% | 8,026 |
| Dec 18, 2025 | 53.65 | 54.39 | 53.00 | 53.49 | 52.32 | -0.75% | 2,917 |
| Dec 17, 2025 | 54.10 | 55.00 | 53.83 | 53.90 | 52.71 | 0.32% | 4,226 |
| Dec 16, 2025 | 54.40 | 54.63 | 53.42 | 53.72 | 52.55 | -1.21% | 8,988 |
| Dec 15, 2025 | 52.70 | 54.38 | 52.51 | 54.38 | 53.19 | 3.50% | 23,426 |
| Dec 12, 2025 | 51.18 | 52.96 | 51.00 | 52.54 | 51.39 | 3.08% | 11,640 |
| Dec 11, 2025 | 51.18 | 51.87 | 50.44 | 50.97 | 49.85 | -0.39% | 5,374 |
| Dec 10, 2025 | 50.70 | 51.34 | 50.37 | 51.17 | 50.05 | 0.51% | 2,226 |
| Dec 9, 2025 | 51.53 | 51.99 | 50.42 | 50.91 | 49.79 | -2.17% | 9,345 |
| Dec 8, 2025 | 52.10 | 52.82 | 51.83 | 52.04 | 50.90 | -0.53% | 155,054 |
| Dec 5, 2025 | 52.00 | 52.50 | 51.74 | 52.32 | 51.17 | 0.68% | 7,479 |
| Dec 4, 2025 | 50.98 | 52.07 | 50.24 | 51.96 | 50.82 | 1.57% | 74,441 |
| Dec 3, 2025 | 48.50 | 51.23 | 48.14 | 51.16 | 50.04 | 5.72% | 20,544 |