Bristol-Myers Squibb Company (BCBA:BMY)
Argentina · Delayed Price · Currency is ARS 23,600
+480 (2.08%)
At close: Sep 18, 2025
BCBA:BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23,330.00 | 23,560.00 | 23,300.00 | 23,460.00 | 23,460.00 | -0.59% | 226 |
| Sep 18, 2025 | 23,130.00 | 23,690.00 | 22,990.00 | 23,600.00 | 23,600.00 | 2.08% | 278 |
| Sep 17, 2025 | 23,010.00 | 23,290.00 | 22,930.00 | 23,120.00 | 23,120.00 | 1.54% | 388 |
| Sep 16, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,770.00 | 22,770.00 | -1.47% | 159 |
| Sep 15, 2025 | 22,920.00 | 23,110.00 | 22,650.00 | 23,110.00 | 23,110.00 | 1.32% | 690 |
| Sep 12, 2025 | 22,950.00 | 23,200.00 | 22,640.00 | 22,810.00 | 22,810.00 | -0.35% | 820 |
| Sep 11, 2025 | 22,810.00 | 23,180.00 | 22,810.00 | 22,890.00 | 22,890.00 | 1.60% | 557 |
| Sep 10, 2025 | 22,520.00 | 22,640.00 | 22,320.00 | 22,530.00 | 22,530.00 | -0.22% | 318 |
| Sep 9, 2025 | 22,600.00 | 22,710.00 | 22,500.00 | 22,580.00 | 22,580.00 | 0.49% | 394 |
| Sep 8, 2025 | 22,500.00 | 22,590.00 | 22,050.00 | 22,470.00 | 22,470.00 | 3.31% | 712 |
| Sep 5, 2025 | 21,625.00 | 21,850.00 | 21,575.00 | 21,750.00 | 21,750.00 | 1.75% | 239 |
| Sep 4, 2025 | 21,525.00 | 21,700.00 | 21,275.00 | 21,375.00 | 21,375.00 | -1.27% | 527 |
| Sep 3, 2025 | 21,875.00 | 22,025.00 | 21,600.00 | 21,650.00 | 21,650.00 | -0.12% | 227 |
| Sep 2, 2025 | 21,600.00 | 21,725.00 | 21,450.00 | 21,675.00 | 21,675.00 | -1.03% | 805 |
| Sep 1, 2025 | 22,500.00 | 22,500.00 | 20,550.00 | 21,900.00 | 21,900.00 | 2.70% | 63 |
| Aug 29, 2025 | 21,000.00 | 21,325.00 | 20,900.00 | 21,325.00 | 21,325.00 | 1.67% | 1,026 |
| Aug 28, 2025 | 21,375.00 | 21,375.00 | 20,875.00 | 20,975.00 | 20,975.00 | -2.78% | 1,520 |
| Aug 27, 2025 | 21,400.00 | 21,775.00 | 21,400.00 | 21,575.00 | 21,575.00 | 1.17% | 940 |
| Aug 26, 2025 | 21,350.00 | 21,525.00 | 21,250.00 | 21,325.00 | 21,325.00 | -0.12% | 286 |
| Aug 25, 2025 | 21,300.00 | 21,400.00 | 21,175.00 | 21,350.00 | 21,350.00 | 0.83% | 186 |
| Aug 22, 2025 | 21,650.00 | 21,650.00 | 21,175.00 | 21,175.00 | 21,175.00 | -0.47% | 457 |
| Aug 21, 2025 | 21,025.00 | 21,450.00 | 21,025.00 | 21,275.00 | 21,275.00 | 0.47% | 285 |
| Aug 20, 2025 | 21,450.00 | 21,600.00 | 21,025.00 | 21,175.00 | 21,175.00 | 1.19% | 446 |
| Aug 19, 2025 | 21,150.00 | 21,150.00 | 20,900.00 | 20,925.00 | 20,925.00 | -0.24% | 986 |
| Aug 18, 2025 | 21,050.00 | 21,250.00 | 20,875.00 | 20,975.00 | 20,975.00 | 0.24% | 694 |
| Aug 14, 2025 | 20,850.00 | 20,975.00 | 20,625.00 | 20,925.00 | 20,925.00 | -0.95% | 204 |
| Aug 13, 2025 | 20,475.00 | 21,150.00 | 20,475.00 | 21,125.00 | 21,125.00 | 3.17% | 685 |
| Aug 12, 2025 | 20,375.00 | 20,650.00 | 20,275.00 | 20,475.00 | 20,475.00 | 0.86% | 876 |
| Aug 11, 2025 | 20,525.00 | 20,600.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.73% | 748 |
| Aug 8, 2025 | 20,350.00 | 20,450.00 | 20,150.00 | 20,450.00 | 20,450.00 | 2.00% | 641 |
| Aug 7, 2025 | 20,175.00 | 20,350.00 | 20,000.00 | 20,050.00 | 20,050.00 | 0.25% | 660 |
| Aug 6, 2025 | 20,275.00 | 20,350.00 | 19,950.00 | 20,000.00 | 20,000.00 | -2.91% | 565 |
| Aug 5, 2025 | 20,550.00 | 20,675.00 | 20,300.00 | 20,600.00 | 20,600.00 | 0.24% | 913 |
| Aug 4, 2025 | 20,175.00 | 20,600.00 | 19,025.00 | 20,550.00 | 20,550.00 | 1.86% | 2,486 |
| Aug 1, 2025 | 19,600.00 | 20,225.00 | 19,600.00 | 20,175.00 | 20,175.00 | 2.67% | 2,768 |
| Jul 31, 2025 | 19,575.00 | 20,350.00 | 19,275.00 | 19,650.00 | 19,650.00 | -2.96% | 7,065 |
| Jul 30, 2025 | 20,250.00 | 20,450.00 | 20,100.00 | 20,250.00 | 20,250.00 | - | 3,536 |
| Jul 29, 2025 | 20,350.00 | 20,550.00 | 20,150.00 | 20,250.00 | 20,250.00 | -1.34% | 6,378 |
| Jul 28, 2025 | 20,700.00 | 20,750.00 | 20,475.00 | 20,525.00 | 20,525.00 | -1.68% | 1,212 |
| Jul 25, 2025 | 20,450.00 | 20,875.00 | 20,175.00 | 20,875.00 | 20,875.00 | 0.24% | 695 |
| Jul 24, 2025 | 20,700.00 | 20,875.00 | 20,600.00 | 20,825.00 | 20,825.00 | 0.48% | 2,484 |
| Jul 23, 2025 | 20,575.00 | 20,775.00 | 20,550.00 | 20,725.00 | 20,725.00 | 2.73% | 872 |
| Jul 22, 2025 | 20,225.00 | 20,275.00 | 20,025.00 | 20,175.00 | 20,175.00 | 0.88% | 488 |
| Jul 21, 2025 | 20,400.00 | 20,400.00 | 19,925.00 | 20,000.00 | 20,000.00 | -2.44% | 3,298 |
| Jul 18, 2025 | 20,500.00 | 20,600.00 | 20,325.00 | 20,500.00 | 20,500.00 | -0.12% | 777 |
| Jul 17, 2025 | 20,225.00 | 20,600.00 | 20,225.00 | 20,525.00 | 20,525.00 | 1.99% | 569 |
| Jul 16, 2025 | 19,850.00 | 20,175.00 | 19,850.00 | 20,125.00 | 20,125.00 | 2.03% | 1,081 |
| Jul 15, 2025 | 20,400.00 | 20,400.00 | 19,725.00 | 19,725.00 | 19,725.00 | -3.55% | 587 |
| Jul 14, 2025 | 20,175.00 | 20,575.00 | 20,175.00 | 20,450.00 | 20,450.00 | 2.89% | 806 |
| Jul 11, 2025 | 20,250.00 | 20,250.00 | 19,800.00 | 19,875.00 | 19,875.00 | -3.28% | 1,115 |