Bristol-Myers Squibb Company (VIE:BMYS)
Austria
· Delayed Price · Currency is EUR 51.29
-0.28 (-0.54%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:BMYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.76 | 51.78 | 51.20 | 51.78 | 51.78 | 0.41% | 10 |
| Mar 6, 2026 | 52.30 | 52.36 | 51.57 | 51.57 | 51.57 | -2.07% | - |
| Mar 5, 2026 | 53.59 | 53.59 | 52.66 | 52.66 | 52.66 | -1.42% | - |
| Mar 4, 2026 | 52.25 | 53.42 | 52.25 | 53.42 | 53.42 | 1.00% | - |
| Mar 3, 2026 | 53.05 | 53.28 | 52.89 | 52.89 | 52.89 | -1.16% | - |
| Mar 2, 2026 | 52.36 | 53.51 | 52.36 | 53.51 | 53.51 | 1.46% | - |
| Feb 27, 2026 | 51.70 | 52.74 | 51.52 | 52.74 | 52.74 | 2.23% | - |
| Feb 26, 2026 | 51.77 | 52.14 | 51.59 | 51.59 | 51.59 | -0.60% | - |
| Feb 25, 2026 | 52.17 | 52.33 | 51.90 | 51.90 | 51.90 | -0.82% | - |
| Feb 24, 2026 | 51.60 | 52.33 | 51.60 | 52.33 | 52.33 | 0.56% | - |
| Feb 23, 2026 | 51.23 | 52.04 | 51.23 | 52.04 | 52.04 | 1.44% | 14 |
| Feb 20, 2026 | 51.50 | 51.50 | 51.16 | 51.30 | 51.30 | 1.00% | - |
| Feb 19, 2026 | 50.56 | 51.16 | 50.40 | 50.79 | 50.79 | 0.75% | - |
| Feb 18, 2026 | 50.98 | 51.03 | 50.41 | 50.41 | 50.41 | -0.26% | - |
| Feb 17, 2026 | 51.25 | 52.47 | 50.54 | 50.54 | 50.54 | -1.33% | - |
| Feb 16, 2026 | 51.23 | 51.31 | 51.22 | 51.22 | 51.22 | 0.10% | - |
| Feb 13, 2026 | 50.34 | 51.17 | 50.01 | 51.17 | 51.17 | - | - |
| Feb 12, 2026 | 50.78 | 51.17 | 50.47 | 51.17 | 51.17 | -0.43% | - |
| Feb 11, 2026 | 50.94 | 51.39 | 50.94 | 51.39 | 51.39 | 0.69% | - |
| Feb 10, 2026 | 50.96 | 51.49 | 50.91 | 51.04 | 51.04 | -1.07% | - |
| Feb 9, 2026 | 52.18 | 52.18 | 51.53 | 51.59 | 51.59 | -1.07% | - |
| Feb 6, 2026 | 50.41 | 52.15 | 50.41 | 52.15 | 52.15 | 5.89% | - |
| Feb 5, 2026 | 48.63 | 50.96 | 48.50 | 49.25 | 49.25 | 0.87% | 1,647 |
| Feb 4, 2026 | 47.43 | 48.83 | 47.43 | 48.83 | 48.83 | 2.32% | - |
| Feb 3, 2026 | 47.15 | 47.72 | 47.15 | 47.72 | 47.72 | 1.55% | - |
| Feb 2, 2026 | 46.23 | 46.99 | 46.20 | 46.99 | 46.99 | 1.61% | - |
| Jan 30, 2026 | 45.49 | 46.25 | 45.39 | 46.25 | 46.25 | 0.25% | - |
| Jan 29, 2026 | 45.64 | 46.13 | 45.64 | 46.13 | 46.13 | -0.06% | - |
| Jan 28, 2026 | 46.27 | 46.30 | 45.96 | 46.16 | 46.16 | -0.85% | - |
| Jan 27, 2026 | 46.05 | 46.56 | 45.73 | 46.56 | 46.56 | 1.29% | - |
| Jan 26, 2026 | 45.98 | 46.05 | 45.95 | 45.96 | 45.96 | -1.05% | - |
| Jan 23, 2026 | 46.96 | 46.96 | 46.45 | 46.45 | 46.45 | -1.00% | - |
| Jan 22, 2026 | 46.74 | 46.92 | 46.58 | 46.92 | 46.92 | 2.03% | - |
| Jan 21, 2026 | 46.48 | 46.48 | 45.99 | 45.99 | 45.99 | -1.05% | - |
| Jan 20, 2026 | 46.92 | 46.93 | 46.48 | 46.48 | 46.48 | -0.81% | - |
| Jan 19, 2026 | 47.66 | 47.66 | 46.76 | 46.86 | 46.86 | -2.91% | - |
| Jan 16, 2026 | 48.81 | 48.81 | 48.26 | 48.26 | 48.26 | 0.17% | - |
| Jan 15, 2026 | 48.89 | 48.92 | 48.18 | 48.18 | 48.18 | -0.41% | - |
| Jan 14, 2026 | 47.95 | 48.38 | 47.95 | 48.38 | 48.38 | -0.09% | - |
| Jan 13, 2026 | 47.92 | 48.43 | 47.89 | 48.43 | 48.43 | 1.36% | - |
| Jan 12, 2026 | 47.64 | 48.04 | 47.64 | 47.78 | 47.78 | -0.21% | - |
| Jan 9, 2026 | 48.12 | 48.26 | 47.88 | 47.88 | 47.88 | -1.45% | 200 |
| Jan 8, 2026 | 48.38 | 48.60 | 48.38 | 48.58 | 48.58 | 0.33% | - |
| Jan 7, 2026 | 46.81 | 48.42 | 46.81 | 48.42 | 48.42 | 3.79% | - |
| Jan 6, 2026 | 45.20 | 46.65 | 45.20 | 46.65 | 46.65 | 4.73% | 217 |
| Jan 5, 2026 | 45.67 | 45.74 | 44.55 | 44.55 | 44.55 | -2.58% | - |
| Jan 2, 2026 | 45.48 | 45.73 | 45.41 | 45.73 | 45.73 | -0.79% | - |
| Dec 29, 2025 | 46.38 | 46.58 | 46.09 | 46.09 | 45.55 | 0.24% | - |
| Dec 23, 2025 | 46.36 | 46.54 | 45.98 | 45.98 | 45.44 | -0.91% | - |
| Dec 22, 2025 | 46.23 | 46.40 | 46.05 | 46.40 | 45.86 | 0.36% | - |
| Dec 19, 2025 | 45.49 | 46.24 | 45.49 | 46.24 | 45.70 | 0.97% | - |
| Dec 18, 2025 | 45.69 | 45.79 | 45.38 | 45.79 | 45.26 | -0.76% | - |
| Dec 17, 2025 | 46.24 | 46.45 | 46.09 | 46.14 | 45.60 | 0.59% | - |
| Dec 16, 2025 | 46.31 | 46.85 | 45.87 | 45.87 | 45.34 | 0.21% | - |
| Dec 15, 2025 | 44.90 | 45.78 | 44.90 | 45.78 | 45.24 | 2.12% | - |
| Dec 12, 2025 | 43.61 | 44.83 | 43.61 | 44.83 | 44.30 | 2.77% | - |
| Dec 11, 2025 | 44.20 | 44.20 | 43.38 | 43.62 | 43.11 | -0.75% | - |
| Dec 10, 2025 | 43.61 | 43.95 | 43.57 | 43.95 | 43.43 | 0.71% | - |
| Dec 9, 2025 | 44.38 | 44.59 | 43.64 | 43.64 | 43.13 | -2.93% | - |
| Dec 8, 2025 | 44.84 | 44.95 | 44.82 | 44.95 | 44.43 | -0.20% | - |
| Dec 5, 2025 | 44.65 | 45.04 | 44.59 | 45.04 | 44.52 | 1.48% | - |
| Dec 4, 2025 | 43.80 | 44.39 | 43.50 | 44.39 | 43.87 | 2.65% | - |
| Dec 3, 2025 | 41.64 | 43.24 | 41.45 | 43.24 | 42.74 | 2.63% | - |
| Dec 2, 2025 | 42.27 | 42.35 | 42.08 | 42.13 | 41.64 | -0.52% | - |
| Dec 1, 2025 | 42.22 | 42.50 | 42.22 | 42.35 | 41.86 | 0.01% | - |
| Nov 28, 2025 | 42.57 | 42.67 | 42.35 | 42.35 | 41.85 | -0.17% | - |
| Nov 27, 2025 | 42.56 | 42.56 | 42.40 | 42.42 | 41.92 | -0.29% | - |
| Nov 26, 2025 | 42.53 | 42.57 | 42.41 | 42.54 | 42.04 | 0.59% | - |
| Nov 25, 2025 | 41.66 | 42.29 | 41.64 | 42.29 | 41.80 | 0.93% | - |
| Nov 24, 2025 | 40.51 | 41.90 | 40.51 | 41.90 | 41.41 | 5.34% | 264 |
| Nov 21, 2025 | 39.93 | 40.15 | 39.78 | 39.78 | 39.31 | 0.53% | 264 |
| Nov 20, 2025 | 39.86 | 39.86 | 39.57 | 39.57 | 39.10 | -1.28% | - |
| Nov 19, 2025 | 40.69 | 40.83 | 40.08 | 40.08 | 39.61 | -1.21% | - |
| Nov 18, 2025 | 40.21 | 40.57 | 40.08 | 40.57 | 40.10 | -1.04% | 334 |
| Nov 17, 2025 | 40.29 | 41.00 | 40.22 | 41.00 | 40.52 | 1.60% | - |
| Nov 14, 2025 | 41.43 | 41.71 | 39.81 | 40.35 | 39.88 | -5.48% | 448 |
| Nov 13, 2025 | 42.61 | 42.69 | 42.30 | 42.69 | 42.19 | 0.19% | - |
| Nov 12, 2025 | 42.28 | 42.61 | 42.16 | 42.61 | 42.11 | 4.03% | - |
| Nov 11, 2025 | 40.78 | 40.96 | 40.78 | 40.96 | 40.48 | 1.19% | - |
| Nov 10, 2025 | 40.55 | 40.61 | 40.40 | 40.48 | 40.01 | -0.01% | - |
| Nov 7, 2025 | 40.39 | 40.49 | 40.14 | 40.49 | 40.01 | 1.28% | - |
| Nov 6, 2025 | 40.23 | 40.37 | 39.98 | 39.98 | 39.51 | 0.68% | - |
| Nov 5, 2025 | 39.71 | 39.92 | 39.61 | 39.71 | 39.24 | -1.28% | - |
| Nov 4, 2025 | 39.75 | 40.22 | 39.62 | 40.22 | 39.75 | 1.23% | - |
| Nov 3, 2025 | 40.14 | 40.15 | 39.73 | 39.73 | 39.27 | -0.68% | 50 |
| Oct 31, 2025 | 39.28 | 40.00 | 38.99 | 40.00 | 39.53 | 2.54% | - |
| Oct 30, 2025 | 36.80 | 39.01 | 36.74 | 39.01 | 38.56 | 5.82% | 309 |
| Oct 29, 2025 | 36.98 | 36.98 | 36.69 | 36.87 | 36.44 | -0.23% | - |
| Oct 28, 2025 | 37.37 | 37.37 | 36.95 | 36.95 | 36.52 | -0.70% | - |
| Oct 27, 2025 | 37.80 | 37.80 | 37.21 | 37.21 | 36.78 | -1.06% | - |
| Oct 24, 2025 | 37.78 | 37.83 | 37.61 | 37.61 | 37.17 | -0.36% | - |
| Oct 23, 2025 | 38.32 | 38.44 | 37.75 | 37.75 | 37.31 | -2.84% | - |
| Oct 22, 2025 | 38.35 | 38.85 | 38.35 | 38.85 | 38.40 | 3.09% | 264 |
| Oct 21, 2025 | 37.63 | 37.69 | 37.49 | 37.69 | 37.25 | 0.31% | - |
| Oct 20, 2025 | 37.58 | 37.58 | 37.39 | 37.57 | 37.13 | 0.87% | - |
| Oct 17, 2025 | 37.05 | 37.25 | 36.98 | 37.25 | 36.81 | -0.23% | - |
| Oct 16, 2025 | 37.38 | 37.66 | 37.33 | 37.33 | 36.90 | -1.06% | - |
| Oct 15, 2025 | 37.80 | 37.80 | 37.66 | 37.73 | 37.29 | 0.98% | - |
| Oct 14, 2025 | 37.76 | 37.76 | 37.37 | 37.37 | 36.93 | -1.63% | - |
| Oct 13, 2025 | 38.10 | 38.10 | 37.87 | 37.99 | 37.54 | 0.34% | - |