Bristol-Myers Squibb Company (VIE:BMYS)
Austria
· Delayed Price · Currency is EUR 45.04
+0.66 (1.48%)
At close: Dec 5, 2025
VIE:BMYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.65 | 45.04 | 44.59 | 45.04 | 45.04 | 1.48% | - |
| Dec 4, 2025 | 43.80 | 44.39 | 43.50 | 44.39 | 44.39 | 2.65% | - |
| Dec 3, 2025 | 41.64 | 43.24 | 41.45 | 43.24 | 43.24 | 2.63% | - |
| Dec 2, 2025 | 42.27 | 42.35 | 42.08 | 42.13 | 42.13 | -0.52% | - |
| Dec 1, 2025 | 42.22 | 42.50 | 42.22 | 42.35 | 42.35 | 0.01% | - |
| Nov 28, 2025 | 42.57 | 42.67 | 42.35 | 42.35 | 42.35 | -0.17% | - |
| Nov 27, 2025 | 42.56 | 42.56 | 42.40 | 42.42 | 42.42 | -0.29% | - |
| Nov 26, 2025 | 42.53 | 42.57 | 42.41 | 42.54 | 42.54 | 0.59% | - |
| Nov 25, 2025 | 41.66 | 42.29 | 41.64 | 42.29 | 42.29 | 0.93% | - |
| Nov 24, 2025 | 40.51 | 41.90 | 40.51 | 41.90 | 41.90 | 5.34% | 264 |
| Nov 21, 2025 | 39.93 | 40.15 | 39.78 | 39.78 | 39.78 | 0.53% | 264 |
| Nov 20, 2025 | 39.86 | 39.86 | 39.57 | 39.57 | 39.57 | -1.28% | - |
| Nov 19, 2025 | 40.69 | 40.83 | 40.08 | 40.08 | 40.08 | -1.21% | - |
| Nov 18, 2025 | 40.21 | 40.57 | 40.08 | 40.57 | 40.57 | -1.04% | 334 |
| Nov 17, 2025 | 40.29 | 41.00 | 40.22 | 41.00 | 41.00 | 1.60% | - |
| Nov 14, 2025 | 41.43 | 41.71 | 39.81 | 40.35 | 40.35 | -5.48% | 448 |
| Nov 13, 2025 | 42.61 | 42.69 | 42.30 | 42.69 | 42.69 | 0.19% | - |
| Nov 12, 2025 | 42.28 | 42.61 | 42.16 | 42.61 | 42.61 | 4.03% | - |
| Nov 11, 2025 | 40.78 | 40.96 | 40.78 | 40.96 | 40.96 | 1.19% | - |
| Nov 10, 2025 | 40.55 | 40.61 | 40.40 | 40.48 | 40.48 | -0.01% | - |
| Nov 7, 2025 | 40.39 | 40.49 | 40.14 | 40.49 | 40.49 | 1.28% | - |
| Nov 6, 2025 | 40.23 | 40.37 | 39.98 | 39.98 | 39.98 | 0.68% | - |
| Nov 5, 2025 | 39.71 | 39.92 | 39.61 | 39.71 | 39.71 | -1.28% | - |
| Nov 4, 2025 | 39.75 | 40.22 | 39.62 | 40.22 | 40.22 | 1.23% | - |
| Nov 3, 2025 | 40.14 | 40.15 | 39.73 | 39.73 | 39.73 | -0.68% | 50 |
| Oct 31, 2025 | 39.28 | 40.00 | 38.99 | 40.00 | 40.00 | 2.54% | - |
| Oct 30, 2025 | 36.80 | 39.01 | 36.74 | 39.01 | 39.01 | 5.82% | 309 |
| Oct 29, 2025 | 36.98 | 36.98 | 36.69 | 36.87 | 36.87 | -0.23% | - |
| Oct 28, 2025 | 37.37 | 37.37 | 36.95 | 36.95 | 36.95 | -0.70% | - |
| Oct 27, 2025 | 37.80 | 37.80 | 37.21 | 37.21 | 37.21 | -1.06% | - |
| Oct 24, 2025 | 37.78 | 37.83 | 37.61 | 37.61 | 37.61 | -0.36% | - |
| Oct 23, 2025 | 38.32 | 38.44 | 37.75 | 37.75 | 37.75 | -2.84% | - |
| Oct 22, 2025 | 38.35 | 38.85 | 38.35 | 38.85 | 38.85 | 3.09% | 264 |
| Oct 21, 2025 | 37.63 | 37.69 | 37.49 | 37.69 | 37.69 | 0.31% | - |
| Oct 20, 2025 | 37.58 | 37.58 | 37.39 | 37.57 | 37.57 | 0.87% | - |
| Oct 17, 2025 | 37.05 | 37.25 | 36.98 | 37.25 | 37.25 | -0.23% | - |
| Oct 16, 2025 | 37.38 | 37.66 | 37.33 | 37.33 | 37.33 | -1.06% | - |
| Oct 15, 2025 | 37.80 | 37.80 | 37.66 | 37.73 | 37.73 | 0.98% | - |
| Oct 14, 2025 | 37.76 | 37.76 | 37.37 | 37.37 | 37.37 | -1.63% | - |
| Oct 13, 2025 | 38.10 | 38.10 | 37.87 | 37.99 | 37.99 | 0.34% | - |
| Oct 10, 2025 | 38.76 | 38.81 | 37.86 | 37.86 | 37.86 | -2.46% | - |
| Oct 9, 2025 | 38.45 | 38.81 | 38.45 | 38.81 | 38.81 | 0.99% | - |
| Oct 8, 2025 | 38.46 | 38.54 | 38.43 | 38.43 | 38.43 | - | - |
| Oct 7, 2025 | 38.62 | 38.81 | 38.43 | 38.43 | 38.43 | -0.58% | - |
| Oct 6, 2025 | 39.15 | 39.15 | 38.66 | 38.66 | 38.66 | -0.28% | - |
| Oct 3, 2025 | 38.67 | 38.77 | 38.66 | 38.77 | 38.77 | -4.13% | - |
| Oct 1, 2025 | 38.29 | 40.44 | 38.29 | 40.44 | 39.91 | 5.31% | - |
| Sep 30, 2025 | 37.58 | 38.40 | 37.58 | 38.40 | 37.89 | 1.27% | - |
| Sep 29, 2025 | 37.78 | 37.95 | 37.46 | 37.92 | 37.42 | 2.22% | 220 |
| Sep 26, 2025 | 37.40 | 37.48 | 37.09 | 37.09 | 36.60 | -0.20% | - |
| Sep 25, 2025 | 37.67 | 37.80 | 37.17 | 37.17 | 36.68 | -1.81% | 251 |
| Sep 24, 2025 | 38.21 | 38.35 | 37.85 | 37.85 | 37.35 | -1.71% | - |
| Sep 23, 2025 | 38.25 | 38.51 | 38.07 | 38.51 | 38.01 | -0.05% | - |
| Sep 22, 2025 | 38.46 | 38.53 | 38.39 | 38.53 | 38.03 | -0.01% | - |
| Sep 19, 2025 | 38.83 | 38.94 | 38.54 | 38.54 | 38.03 | -1.08% | - |
| Sep 18, 2025 | 39.20 | 39.20 | 38.96 | 38.96 | 38.44 | -1.19% | - |
| Sep 17, 2025 | 39.08 | 39.43 | 39.08 | 39.43 | 38.91 | 0.90% | - |
| Sep 16, 2025 | 39.41 | 39.43 | 39.08 | 39.08 | 38.56 | -0.42% | - |
| Sep 15, 2025 | 39.61 | 39.61 | 39.24 | 39.24 | 38.73 | -2.52% | - |
| Sep 12, 2025 | 40.75 | 40.75 | 40.26 | 40.26 | 39.73 | -1.75% | - |
| Sep 11, 2025 | 40.27 | 40.97 | 40.27 | 40.97 | 40.43 | 2.02% | - |
| Sep 10, 2025 | 40.34 | 40.34 | 40.11 | 40.16 | 39.63 | -0.38% | - |
| Sep 9, 2025 | 39.91 | 40.32 | 39.80 | 40.32 | 39.79 | 2.11% | - |
| Sep 8, 2025 | 40.33 | 40.33 | 39.48 | 39.48 | 38.96 | -1.02% | - |
| Sep 5, 2025 | 40.22 | 40.22 | 39.73 | 39.89 | 39.36 | -1.43% | - |
| Sep 4, 2025 | 40.91 | 40.91 | 40.47 | 40.47 | 39.93 | -0.66% | - |
| Sep 3, 2025 | 40.68 | 40.74 | 40.52 | 40.74 | 40.20 | 0.54% | 130 |
| Sep 2, 2025 | 40.14 | 40.76 | 40.14 | 40.52 | 39.98 | 0.58% | - |
| Sep 1, 2025 | 40.24 | 40.28 | 40.23 | 40.28 | 39.75 | 0.44% | - |
| Aug 29, 2025 | 40.16 | 40.40 | 40.11 | 40.11 | 39.58 | -0.12% | - |
| Aug 28, 2025 | 40.98 | 41.01 | 40.16 | 40.16 | 39.63 | -1.67% | - |
| Aug 27, 2025 | 40.71 | 40.86 | 40.71 | 40.84 | 40.30 | 0.76% | - |
| Aug 26, 2025 | 40.54 | 40.61 | 40.50 | 40.53 | 39.99 | 0.53% | - |
| Aug 25, 2025 | 40.92 | 41.09 | 40.31 | 40.31 | 39.78 | -2.21% | - |
| Aug 22, 2025 | 41.59 | 42.07 | 41.22 | 41.22 | 40.68 | -1.83% | 1 |
| Aug 21, 2025 | 41.54 | 41.99 | 41.44 | 41.99 | 41.44 | 1.13% | - |
| Aug 20, 2025 | 41.52 | 41.66 | 41.36 | 41.52 | 40.98 | -0.43% | - |
| Aug 19, 2025 | 41.31 | 41.70 | 41.27 | 41.70 | 41.15 | 0.58% | - |
| Aug 18, 2025 | 41.49 | 41.62 | 41.46 | 41.46 | 40.92 | 0.75% | - |
| Aug 15, 2025 | 41.14 | 41.28 | 41.05 | 41.15 | 40.61 | 0.81% | - |
| Aug 14, 2025 | 40.83 | 40.96 | 40.66 | 40.82 | 40.29 | 0.59% | - |
| Aug 13, 2025 | 39.88 | 40.58 | 39.83 | 40.58 | 40.05 | 2.05% | 55 |
| Aug 12, 2025 | 39.53 | 39.77 | 39.46 | 39.77 | 39.24 | 0.24% | - |
| Aug 11, 2025 | 39.65 | 39.73 | 39.58 | 39.67 | 39.15 | 1.74% | - |
| Aug 8, 2025 | 38.99 | 39.11 | 38.96 | 38.99 | 38.48 | 0.37% | - |
| Aug 7, 2025 | 38.63 | 38.85 | 38.51 | 38.85 | 38.34 | -0.38% | - |
| Aug 6, 2025 | 39.52 | 39.75 | 39.00 | 39.00 | 38.48 | -1.25% | - |
| Aug 5, 2025 | 39.25 | 39.49 | 39.25 | 39.49 | 38.97 | 2.83% | - |
| Aug 4, 2025 | 38.50 | 38.58 | 38.09 | 38.41 | 37.90 | 1.51% | - |
| Aug 1, 2025 | 38.17 | 38.40 | 37.84 | 37.84 | 37.34 | -1.73% | 107 |
| Jul 31, 2025 | 40.40 | 41.72 | 38.21 | 38.50 | 38.00 | -5.39% | 1,257 |
| Jul 30, 2025 | 40.61 | 41.09 | 40.60 | 40.70 | 40.16 | -0.27% | - |
| Jul 29, 2025 | 41.31 | 41.31 | 40.61 | 40.81 | 40.27 | -0.84% | 295 |
| Jul 28, 2025 | 41.60 | 41.73 | 41.15 | 41.15 | 40.61 | 1.72% | - |
| Jul 25, 2025 | 41.81 | 41.87 | 40.46 | 40.46 | 39.92 | -2.67% | 120 |
| Jul 24, 2025 | 41.85 | 41.85 | 41.47 | 41.57 | 41.02 | -0.10% | - |
| Jul 23, 2025 | 40.94 | 41.64 | 40.94 | 41.61 | 41.06 | 2.59% | 52 |
| Jul 22, 2025 | 39.89 | 40.56 | 39.89 | 40.56 | 40.02 | 1.22% | 6 |
| Jul 21, 2025 | 41.05 | 41.05 | 40.07 | 40.07 | 39.54 | -2.28% | - |
| Jul 18, 2025 | 41.44 | 41.46 | 41.00 | 41.00 | 40.46 | -1.41% | 251 |