Bristol-Myers Squibb Company (BCBA:BMY)
Argentina · Delayed Price · Currency is ARS 19,650
-600 (-2.96%)
At close: Jul 31, 2025, 5:00 PM BRT
BCBA:BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20,050.00 | 20,200.00 | 19,775.00 | 19,950.00 | - | 1.53% | 2,081 |
| Jul 31, 2025 | 20,225.00 | 20,225.00 | 19,600.00 | 19,650.00 | - | -2.96% | 20,861 |
| Jul 30, 2025 | 20,250.00 | 20,450.00 | 20,100.00 | 20,250.00 | - | - | 3,536 |
| Jul 29, 2025 | 20,350.00 | 20,550.00 | 20,150.00 | 20,250.00 | - | -1.34% | 6,378 |
| Jul 28, 2025 | 20,700.00 | 20,750.00 | 20,475.00 | 20,525.00 | - | -1.68% | 1,212 |
| Jul 25, 2025 | 20,450.00 | 20,875.00 | 20,175.00 | 20,875.00 | - | 0.24% | 695 |
| Jul 24, 2025 | 20,700.00 | 20,875.00 | 20,600.00 | 20,825.00 | - | 0.48% | 2,484 |
| Jul 23, 2025 | 20,575.00 | 20,775.00 | 20,550.00 | 20,725.00 | - | 2.73% | 872 |
| Jul 22, 2025 | 20,225.00 | 20,275.00 | 20,025.00 | 20,175.00 | - | 0.88% | 488 |
| Jul 21, 2025 | 20,400.00 | 20,400.00 | 19,925.00 | 20,000.00 | - | -2.44% | 3,298 |
| Jul 18, 2025 | 20,500.00 | 20,600.00 | 20,325.00 | 20,500.00 | - | -0.12% | 777 |
| Jul 17, 2025 | 20,225.00 | 20,600.00 | 20,225.00 | 20,525.00 | - | 1.99% | 569 |
| Jul 16, 2025 | 19,850.00 | 20,175.00 | 19,850.00 | 20,125.00 | - | 2.03% | 1,081 |
| Jul 15, 2025 | 20,400.00 | 20,400.00 | 19,725.00 | 19,725.00 | - | -3.55% | 587 |
| Jul 14, 2025 | 20,175.00 | 20,575.00 | 20,175.00 | 20,450.00 | - | 2.89% | 806 |
| Jul 11, 2025 | 20,250.00 | 20,250.00 | 19,800.00 | 19,875.00 | - | -3.28% | 1,115 |
| Jul 10, 2025 | 20,050.00 | 20,600.00 | 20,050.00 | 20,550.00 | - | 3.66% | 3,354 |
| Jul 8, 2025 | 19,975.00 | 20,250.00 | 19,575.00 | 19,825.00 | - | 0.13% | 1,876 |
| Jul 7, 2025 | 19,450.00 | 19,875.00 | 19,450.00 | 19,800.00 | - | 2.19% | 1,004 |
| Jul 4, 2025 | 20,000.00 | 20,000.00 | 19,325.00 | 19,375.00 | - | - | 91 |
| Jul 3, 2025 | 19,500.00 | 19,500.00 | 19,250.00 | 19,375.00 | - | -1.77% | 416 |
| Jul 2, 2025 | 19,900.00 | 20,000.00 | 19,600.00 | 19,725.00 | - | 0.64% | 659 |
| Jul 1, 2025 | 18,800.00 | 19,600.00 | 18,800.00 | 19,600.00 | - | 4.39% | 544 |
| Jun 30, 2025 | 18,550.00 | 18,875.00 | 18,500.00 | 18,775.00 | - | 1.08% | 762 |
| Jun 27, 2025 | 18,675.00 | 18,800.00 | 18,475.00 | 18,575.00 | - | -0.40% | 411 |
| Jun 26, 2025 | 18,825.00 | 18,825.00 | 18,650.00 | 18,650.00 | - | - | 1,062 |
| Jun 25, 2025 | 18,550.00 | 18,750.00 | 18,375.00 | 18,650.00 | - | 0.13% | 572 |
| Jun 24, 2025 | 18,725.00 | 18,850.00 | 18,425.00 | 18,625.00 | - | -0.13% | 716 |
| Jun 23, 2025 | 18,425.00 | 18,650.00 | 18,175.00 | 18,650.00 | - | 2.05% | 612 |
| Jun 19, 2025 | 18,800.00 | 18,800.00 | 18,200.00 | 18,275.00 | - | 0.27% | 63 |
| Jun 18, 2025 | 18,300.00 | 18,300.00 | 18,050.00 | 18,225.00 | - | -1.88% | 1,078 |
| Jun 17, 2025 | 19,025.00 | 19,050.00 | 18,525.00 | 18,575.00 | - | -5.95% | 7,192 |
| Jun 13, 2025 | 19,900.00 | 20,050.00 | 19,725.00 | 19,750.00 | - | -1.74% | 1,666 |
| Jun 12, 2025 | 20,000.00 | 20,200.00 | 20,000.00 | 20,100.00 | - | 1.13% | 573 |
| Jun 11, 2025 | 20,175.00 | 20,175.00 | 19,850.00 | 19,875.00 | - | - | 479 |
| Jun 10, 2025 | 19,675.00 | 20,150.00 | 19,600.00 | 19,875.00 | - | 1.27% | 693 |
| Jun 9, 2025 | 19,575.00 | 19,700.00 | 19,400.00 | 19,625.00 | - | 1.55% | 808 |
| Jun 6, 2025 | 19,400.00 | 19,400.00 | 19,250.00 | 19,325.00 | - | 1.31% | 466 |
| Jun 5, 2025 | 19,300.00 | 19,500.00 | 19,025.00 | 19,075.00 | - | -1.04% | 557 |
| Jun 4, 2025 | 19,325.00 | 19,325.00 | 19,175.00 | 19,275.00 | - | 0.39% | 385 |
| Jun 3, 2025 | 19,250.00 | 19,400.00 | 18,875.00 | 19,200.00 | - | -1.03% | 2,721 |
| Jun 2, 2025 | 19,375.00 | 19,450.00 | 19,150.00 | 19,400.00 | - | - | 12,092 |
| May 30, 2025 | 19,025.00 | 19,450.00 | 19,025.00 | 19,400.00 | - | 2.11% | 1,100 |
| May 29, 2025 | 18,800.00 | 19,050.00 | 18,700.00 | 19,000.00 | - | 3.54% | 476 |
| May 28, 2025 | 18,500.00 | 18,500.00 | 18,150.00 | 18,350.00 | - | - | 285 |
| May 27, 2025 | 18,325.00 | 18,375.00 | 18,125.00 | 18,350.00 | - | -1.48% | 1,008 |
| May 26, 2025 | 18,875.00 | 18,875.00 | 18,625.00 | 18,625.00 | - | 2.34% | 22 |
| May 23, 2025 | 18,175.00 | 18,200.00 | 18,000.00 | 18,200.00 | - | -0.14% | 74 |
| May 22, 2025 | 18,150.00 | 18,250.00 | 18,000.00 | 18,225.00 | - | 0.28% | 249 |
| May 21, 2025 | 18,450.00 | 18,600.00 | 18,175.00 | 18,175.00 | - | -2.68% | 407 |