Bristol-Myers Squibb Company (VIE:BMYS)
Austria
· Delayed Price · Currency is EUR 49.72
-0.28 (-0.57%)
Last updated: Apr 29, 2026, 1:00 PM CET
VIE:BMYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.72 | 49.72 | 49.70 | 49.72 | - | -0.57% | - |
| Apr 28, 2026 | 49.47 | 50.00 | 49.47 | 50.00 | 50.00 | 0.63% | - |
| Apr 27, 2026 | 49.96 | 49.96 | 49.67 | 49.69 | 49.69 | -0.49% | - |
| Apr 24, 2026 | 50.59 | 50.59 | 49.93 | 49.93 | 49.93 | -1.07% | - |
| Apr 23, 2026 | 50.07 | 50.47 | 50.06 | 50.47 | 50.47 | 0.26% | - |
| Apr 22, 2026 | 50.51 | 50.71 | 50.34 | 50.34 | 50.34 | 0.44% | - |
| Apr 21, 2026 | 50.44 | 50.44 | 50.12 | 50.12 | 50.12 | -1.07% | - |
| Apr 20, 2026 | 50.84 | 50.85 | 50.66 | 50.66 | 50.66 | -0.26% | - |
| Apr 17, 2026 | 50.07 | 50.79 | 49.75 | 50.79 | 50.79 | 2.59% | - |
| Apr 16, 2026 | 49.13 | 49.51 | 49.13 | 49.51 | 49.51 | 1.37% | - |
| Apr 15, 2026 | 49.36 | 49.36 | 48.84 | 48.84 | 48.84 | -1.64% | - |
| Apr 14, 2026 | 49.27 | 49.66 | 48.93 | 49.66 | 49.66 | 0.43% | - |
| Apr 13, 2026 | 50.12 | 50.12 | 49.44 | 49.44 | 49.44 | -1.20% | - |
| Apr 10, 2026 | 50.58 | 50.75 | 50.04 | 50.04 | 50.04 | -0.89% | - |
| Apr 9, 2026 | 50.44 | 50.56 | 50.23 | 50.49 | 50.49 | 0.78% | - |
| Apr 8, 2026 | 49.87 | 50.34 | 49.49 | 50.10 | 50.10 | -0.30% | - |
| Apr 7, 2026 | 51.05 | 51.22 | 50.25 | 50.25 | 50.25 | -2.79% | - |
| Apr 2, 2026 | 52.73 | 52.82 | 51.69 | 51.69 | 51.69 | -0.98% | - |
| Mar 31, 2026 | 52.21 | 52.59 | 52.20 | 52.20 | 51.66 | 0.21% | - |
| Mar 30, 2026 | 51.01 | 52.09 | 51.01 | 52.09 | 51.55 | 1.68% | - |
| Mar 27, 2026 | 51.62 | 51.70 | 51.18 | 51.23 | 50.70 | -0.19% | 170 |
| Mar 26, 2026 | 50.84 | 51.35 | 50.83 | 51.33 | 50.80 | 0.63% | - |
| Mar 25, 2026 | 50.05 | 51.01 | 49.78 | 51.01 | 50.48 | 2.89% | - |
| Mar 24, 2026 | 49.14 | 49.58 | 49.14 | 49.58 | 49.06 | 0.26% | - |
| Mar 23, 2026 | 49.45 | 49.77 | 49.40 | 49.45 | 48.93 | -0.49% | - |
| Mar 20, 2026 | 50.39 | 50.39 | 49.69 | 49.69 | 49.17 | -2.34% | - |
| Mar 19, 2026 | 51.63 | 51.63 | 50.88 | 50.88 | 50.35 | -1.34% | - |
| Mar 18, 2026 | 52.13 | 52.13 | 51.55 | 51.57 | 51.03 | -1.73% | - |
| Mar 17, 2026 | 51.67 | 52.60 | 51.67 | 52.48 | 51.93 | 1.65% | - |
| Mar 16, 2026 | 51.64 | 51.64 | 51.44 | 51.63 | 51.09 | 0.02% | 2 |
| Mar 13, 2026 | 51.27 | 51.72 | 51.27 | 51.62 | 51.08 | 1.02% | - |
| Mar 12, 2026 | 51.33 | 51.56 | 50.68 | 51.10 | 50.57 | -0.91% | - |
| Mar 11, 2026 | 51.83 | 51.83 | 51.19 | 51.57 | 51.03 | -0.73% | - |
| Mar 10, 2026 | 51.70 | 52.00 | 51.70 | 51.95 | 51.41 | 0.33% | - |
| Mar 9, 2026 | 51.76 | 51.78 | 51.20 | 51.78 | 51.24 | 0.41% | 10 |
| Mar 6, 2026 | 52.30 | 52.36 | 51.57 | 51.57 | 51.03 | -2.07% | - |
| Mar 5, 2026 | 53.59 | 53.59 | 52.66 | 52.66 | 52.11 | -1.42% | - |
| Mar 4, 2026 | 52.25 | 53.42 | 52.25 | 53.42 | 52.86 | 1.00% | - |
| Mar 3, 2026 | 53.05 | 53.28 | 52.89 | 52.89 | 52.34 | -1.16% | - |
| Mar 2, 2026 | 52.36 | 53.51 | 52.36 | 53.51 | 52.95 | 1.46% | - |
| Feb 27, 2026 | 51.70 | 52.74 | 51.52 | 52.74 | 52.19 | 2.23% | - |
| Feb 26, 2026 | 51.77 | 52.14 | 51.59 | 51.59 | 51.05 | -0.60% | - |
| Feb 25, 2026 | 52.17 | 52.33 | 51.90 | 51.90 | 51.36 | -0.82% | - |
| Feb 24, 2026 | 51.60 | 52.33 | 51.60 | 52.33 | 51.79 | 0.56% | - |
| Feb 23, 2026 | 51.23 | 52.04 | 51.23 | 52.04 | 51.50 | 1.44% | 14 |
| Feb 20, 2026 | 51.50 | 51.50 | 51.16 | 51.30 | 50.77 | 1.00% | - |
| Feb 19, 2026 | 50.56 | 51.16 | 50.40 | 50.79 | 50.26 | 0.75% | - |
| Feb 18, 2026 | 50.98 | 51.03 | 50.41 | 50.41 | 49.89 | -0.26% | - |
| Feb 17, 2026 | 51.25 | 52.47 | 50.54 | 50.54 | 50.01 | -1.33% | - |
| Feb 16, 2026 | 51.23 | 51.31 | 51.22 | 51.22 | 50.69 | 0.10% | - |
| Feb 13, 2026 | 50.34 | 51.17 | 50.01 | 51.17 | 50.64 | - | - |
| Feb 12, 2026 | 50.78 | 51.17 | 50.47 | 51.17 | 50.64 | -0.43% | - |
| Feb 11, 2026 | 50.94 | 51.39 | 50.94 | 51.39 | 50.86 | 0.69% | - |
| Feb 10, 2026 | 50.96 | 51.49 | 50.91 | 51.04 | 50.51 | -1.07% | - |
| Feb 9, 2026 | 52.18 | 52.18 | 51.53 | 51.59 | 51.05 | -1.07% | - |
| Feb 6, 2026 | 50.41 | 52.15 | 50.41 | 52.15 | 51.61 | 5.89% | - |
| Feb 5, 2026 | 48.63 | 50.96 | 48.50 | 49.25 | 48.74 | 0.87% | 1,647 |
| Feb 4, 2026 | 47.43 | 48.83 | 47.43 | 48.83 | 48.32 | 2.32% | - |
| Feb 3, 2026 | 47.15 | 47.72 | 47.15 | 47.72 | 47.22 | 1.55% | - |
| Feb 2, 2026 | 46.23 | 46.99 | 46.20 | 46.99 | 46.50 | 1.61% | - |
| Jan 30, 2026 | 45.49 | 46.25 | 45.39 | 46.25 | 45.76 | 0.25% | - |
| Jan 29, 2026 | 45.64 | 46.13 | 45.64 | 46.13 | 45.65 | -0.06% | - |
| Jan 28, 2026 | 46.27 | 46.30 | 45.96 | 46.16 | 45.68 | -0.85% | - |
| Jan 27, 2026 | 46.05 | 46.56 | 45.73 | 46.56 | 46.07 | 1.29% | - |
| Jan 26, 2026 | 45.98 | 46.05 | 45.95 | 45.96 | 45.48 | -1.05% | - |
| Jan 23, 2026 | 46.96 | 46.96 | 46.45 | 46.45 | 45.97 | -1.00% | - |
| Jan 22, 2026 | 46.74 | 46.92 | 46.58 | 46.92 | 46.43 | 2.03% | - |
| Jan 21, 2026 | 46.48 | 46.48 | 45.99 | 45.99 | 45.51 | -1.05% | - |
| Jan 20, 2026 | 46.92 | 46.93 | 46.48 | 46.48 | 45.99 | -0.81% | - |
| Jan 19, 2026 | 47.66 | 47.66 | 46.76 | 46.86 | 46.37 | -2.91% | - |
| Jan 16, 2026 | 48.81 | 48.81 | 48.26 | 48.26 | 47.76 | 0.17% | - |
| Jan 15, 2026 | 48.89 | 48.92 | 48.18 | 48.18 | 47.68 | -0.41% | - |
| Jan 14, 2026 | 47.95 | 48.38 | 47.95 | 48.38 | 47.88 | -0.09% | - |
| Jan 13, 2026 | 47.92 | 48.43 | 47.89 | 48.43 | 47.92 | 1.36% | - |
| Jan 12, 2026 | 47.64 | 48.04 | 47.64 | 47.78 | 47.28 | -0.21% | - |
| Jan 9, 2026 | 48.12 | 48.26 | 47.88 | 47.88 | 47.38 | -1.45% | 200 |
| Jan 8, 2026 | 48.38 | 48.60 | 48.38 | 48.58 | 48.08 | 0.33% | - |
| Jan 7, 2026 | 46.81 | 48.42 | 46.81 | 48.42 | 47.92 | 3.79% | - |
| Jan 6, 2026 | 45.20 | 46.65 | 45.20 | 46.65 | 46.17 | 4.73% | 217 |
| Jan 5, 2026 | 45.67 | 45.74 | 44.55 | 44.55 | 44.08 | -2.58% | - |
| Jan 2, 2026 | 45.48 | 45.73 | 45.41 | 45.73 | 45.25 | -0.79% | - |
| Dec 29, 2025 | 46.38 | 46.58 | 46.09 | 46.09 | 45.08 | 0.24% | - |
| Dec 23, 2025 | 46.36 | 46.54 | 45.98 | 45.98 | 44.97 | -0.91% | - |
| Dec 22, 2025 | 46.23 | 46.40 | 46.05 | 46.40 | 45.38 | 0.36% | - |
| Dec 19, 2025 | 45.49 | 46.24 | 45.49 | 46.24 | 45.22 | 0.97% | - |
| Dec 18, 2025 | 45.69 | 45.79 | 45.38 | 45.79 | 44.79 | -0.76% | - |
| Dec 17, 2025 | 46.24 | 46.45 | 46.09 | 46.14 | 45.13 | 0.59% | - |
| Dec 16, 2025 | 46.31 | 46.85 | 45.87 | 45.87 | 44.86 | 0.21% | - |
| Dec 15, 2025 | 44.90 | 45.78 | 44.90 | 45.78 | 44.77 | 2.12% | - |
| Dec 12, 2025 | 43.61 | 44.83 | 43.61 | 44.83 | 43.84 | 2.77% | - |
| Dec 11, 2025 | 44.20 | 44.20 | 43.38 | 43.62 | 42.66 | -0.75% | - |
| Dec 10, 2025 | 43.61 | 43.95 | 43.57 | 43.95 | 42.98 | 0.71% | - |
| Dec 9, 2025 | 44.38 | 44.59 | 43.64 | 43.64 | 42.68 | -2.93% | - |
| Dec 8, 2025 | 44.84 | 44.95 | 44.82 | 44.95 | 43.97 | -0.20% | - |
| Dec 5, 2025 | 44.65 | 45.04 | 44.59 | 45.04 | 44.05 | 1.48% | - |
| Dec 4, 2025 | 43.80 | 44.39 | 43.50 | 44.39 | 43.41 | 2.65% | - |
| Dec 3, 2025 | 41.64 | 43.24 | 41.45 | 43.24 | 42.29 | 2.63% | - |
| Dec 2, 2025 | 42.27 | 42.35 | 42.08 | 42.13 | 41.21 | -0.52% | - |
| Dec 1, 2025 | 42.22 | 42.50 | 42.22 | 42.35 | 41.42 | 0.01% | - |
| Nov 28, 2025 | 42.57 | 42.67 | 42.35 | 42.35 | 41.42 | -0.17% | - |