Bristol-Myers Squibb Company (BCBA:BMY)
Argentina · Delayed Price · Currency is ARS 33,540
-560 (-1.64%)
At close: Aug 14, 2026
BCBA:BMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 33,500.00 | 33,820.00 | 33,420.00 | 33,500.00 | 33,500.00 | -1.76% | 219 |
| Aug 13, 2026 | 33,940.00 | 34,380.00 | 33,860.00 | 34,100.00 | 34,100.00 | 1.19% | 323 |
| Aug 12, 2026 | 33,540.00 | 33,860.00 | 33,540.00 | 33,700.00 | 33,700.00 | 0.24% | 471 |
| Aug 11, 2026 | 34,120.00 | 34,120.00 | 33,500.00 | 33,620.00 | 33,620.00 | -1.64% | 178 |
| Aug 10, 2026 | 33,840.00 | 34,480.00 | 33,840.00 | 34,180.00 | 34,180.00 | 0.23% | 5,370 |
| Aug 7, 2026 | 33,860.00 | 34,140.00 | 33,760.00 | 34,100.00 | 34,100.00 | 1.19% | 371 |
| Aug 6, 2026 | 33,460.00 | 33,740.00 | 33,220.00 | 33,700.00 | 33,700.00 | 0.66% | 361 |
| Aug 5, 2026 | 34,380.00 | 34,380.00 | 33,240.00 | 33,480.00 | 33,480.00 | -3.52% | 1,177 |
| Aug 4, 2026 | 33,740.00 | 34,880.00 | 33,740.00 | 34,700.00 | 34,700.00 | 0.35% | 1,436 |
| Aug 3, 2026 | 34,920.00 | 35,720.00 | 33,780.00 | 34,580.00 | 34,580.00 | 0.46% | 1,513 |
| Jul 31, 2026 | 33,960.00 | 34,460.00 | 33,480.00 | 34,420.00 | 34,420.00 | 1.83% | 695 |
| Jul 30, 2026 | 33,980.00 | 34,320.00 | 33,340.00 | 33,800.00 | 33,800.00 | 1.20% | 366 |
| Jul 29, 2026 | 33,780.00 | 33,940.00 | 33,340.00 | 33,400.00 | 33,400.00 | -1.18% | 560 |
| Jul 28, 2026 | 34,300.00 | 34,660.00 | 33,740.00 | 33,800.00 | 33,800.00 | 1.50% | 2,028 |
| Jul 27, 2026 | 33,400.00 | 33,820.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0.79% | 685 |
| Jul 24, 2026 | 32,860.00 | 33,260.00 | 32,680.00 | 33,040.00 | 33,040.00 | 1.85% | 654 |
| Jul 23, 2026 | 32,120.00 | 32,700.00 | 32,120.00 | 32,440.00 | 32,440.00 | 1.95% | 556 |
| Jul 22, 2026 | 32,120.00 | 32,200.00 | 31,780.00 | 31,820.00 | 31,820.00 | - | 1,762 |
| Jul 21, 2026 | 31,500.00 | 31,860.00 | 31,460.00 | 31,820.00 | 31,820.00 | 0.70% | 398 |
| Jul 20, 2026 | 32,000.00 | 32,100.00 | 31,560.00 | 31,600.00 | 31,600.00 | -1.06% | 498 |
| Jul 17, 2026 | 31,940.00 | 32,560.00 | 31,880.00 | 31,940.00 | 31,940.00 | 1.01% | 2,846 |
| Jul 16, 2026 | 31,000.00 | 31,680.00 | 30,980.00 | 31,620.00 | 31,620.00 | 3.40% | 2,100 |
| Jul 15, 2026 | 29,980.00 | 30,660.00 | 29,980.00 | 30,580.00 | 30,580.00 | 3.73% | 196 |
| Jul 14, 2026 | 30,500.00 | 30,500.00 | 29,420.00 | 29,480.00 | 29,480.00 | -4.84% | 468 |
| Jul 13, 2026 | 30,120.00 | 31,000.00 | 30,100.00 | 30,980.00 | 30,980.00 | 3.06% | 1,168 |
| Jul 10, 2026 | 30,160.00 | 30,160.00 | 29,800.00 | 30,060.00 | 30,060.00 | -0.60% | 42 |
| Jul 8, 2026 | 30,300.00 | 30,500.00 | 30,200.00 | 30,240.00 | 30,240.00 | -0.72% | 623 |
| Jul 7, 2026 | 30,020.00 | 30,700.00 | 30,020.00 | 30,460.00 | 30,460.00 | 2.49% | 1,143 |
| Jul 6, 2026 | 30,200.00 | 30,200.00 | 29,520.00 | 29,720.00 | 29,720.00 | -4.13% | 343 |
| Jul 3, 2026 | 29,520.00 | 32,060.00 | 29,160.00 | 31,000.00 | 31,000.00 | 1.71% | 126 |
| Jul 2, 2026 | 29,760.00 | 30,500.00 | 29,720.00 | 30,480.00 | 30,480.00 | 4.21% | 1,450 |
| Jul 1, 2026 | 29,900.00 | 30,120.00 | 29,440.00 | 29,560.00 | 29,248.32 | -1.60% | 506 |
| Jun 30, 2026 | 30,060.00 | 30,200.00 | 29,740.00 | 30,040.00 | 29,723.26 | -0.46% | 585 |
| Jun 29, 2026 | 29,580.00 | 30,200.00 | 29,380.00 | 30,180.00 | 29,861.78 | 2.37% | 2,806 |
| Jun 26, 2026 | 29,200.00 | 29,780.00 | 29,200.00 | 29,480.00 | 29,169.16 | 4.02% | 2,407 |
| Jun 25, 2026 | 28,560.00 | 29,000.00 | 28,340.00 | 28,340.00 | 28,041.18 | -0.70% | 356 |
| Jun 24, 2026 | 28,960.00 | 29,000.00 | 28,300.00 | 28,540.00 | 28,239.07 | -0.70% | 283 |
| Jun 23, 2026 | 28,120.00 | 28,900.00 | 28,120.00 | 28,740.00 | 28,436.96 | 3.08% | 452 |
| Jun 22, 2026 | 27,420.00 | 27,880.00 | 27,420.00 | 27,880.00 | 27,586.03 | 0.43% | 223 |
| Jun 19, 2026 | 27,000.00 | 27,800.00 | 27,000.00 | 27,760.00 | 27,467.30 | 2.36% | 38 |
| Jun 18, 2026 | 27,840.00 | 27,840.00 | 26,900.00 | 27,120.00 | 26,834.05 | -2.45% | 2,419 |
| Jun 17, 2026 | 27,680.00 | 28,000.00 | 27,680.00 | 27,800.00 | 27,506.88 | -0.36% | 440 |
| Jun 16, 2026 | 28,120.00 | 28,120.00 | 27,700.00 | 27,900.00 | 27,605.82 | -1.62% | 195 |
| Jun 12, 2026 | 28,400.00 | 28,600.00 | 28,320.00 | 28,360.00 | 28,060.97 | -0.98% | 591 |
| Jun 11, 2026 | 28,000.00 | 28,640.00 | 28,000.00 | 28,640.00 | 28,338.02 | 2.36% | 300 |
| Jun 10, 2026 | 28,400.00 | 28,520.00 | 27,960.00 | 27,980.00 | 27,684.98 | -1.41% | 100 |
| Jun 9, 2026 | 28,000.00 | 28,560.00 | 27,980.00 | 28,380.00 | 28,080.76 | 0.50% | 487 |
| Jun 8, 2026 | 29,000.00 | 29,000.00 | 28,220.00 | 28,240.00 | 27,942.24 | -2.01% | 169 |
| Jun 5, 2026 | 28,940.00 | 29,200.00 | 28,740.00 | 28,820.00 | 28,516.12 | 1.41% | 9,258 |
| Jun 4, 2026 | 28,300.00 | 28,540.00 | 28,060.00 | 28,420.00 | 28,120.34 | 2.23% | 1,966 |