Bristol-Myers Squibb Company (BIT:1BMY)
Italy · Delayed Price · Currency is EUR 38.57
-0.33 (-0.84%)
Last updated: Sep 22, 2025, 9:45 AM CET
BIT:1BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 38.74 | 38.74 | 38.69 | 38.57 | 38.57 | -0.84% | 700 |
| Sep 18, 2025 | 39.10 | 39.10 | 39.10 | 38.89 | 38.89 | -1.41% | 1 |
| Sep 17, 2025 | 39.29 | 39.29 | 39.28 | 39.45 | 39.45 | 1.08% | 451 |
| Sep 16, 2025 | 39.36 | 39.36 | 39.36 | 39.03 | 39.03 | -0.47% | 130 |
| Sep 15, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -2.46% | - |
| Sep 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.88% | - |
| Sep 11, 2025 | 40.30 | 40.30 | 40.30 | 40.97 | 40.97 | 2.09% | 22 |
| Sep 10, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.46% | - |
| Sep 9, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 2.02% | - |
| Sep 8, 2025 | 40.34 | 40.34 | 39.03 | 39.52 | 39.52 | -0.94% | 74 |
| Sep 5, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -1.52% | - |
| Sep 4, 2025 | 40.48 | 40.98 | 40.48 | 40.51 | 40.51 | -0.55% | 35 |
| Sep 3, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.63% | - |
| Sep 2, 2025 | 40.31 | 40.34 | 40.31 | 40.48 | 40.48 | 0.24% | 114 |
| Sep 1, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.77% | - |
| Aug 29, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.24% | - |
| Aug 28, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -1.70% | - |
| Aug 27, 2025 | 41.03 | 41.03 | 40.99 | 40.86 | 40.86 | 0.85% | 100 |
| Aug 26, 2025 | 40.66 | 40.66 | 40.66 | 40.52 | 40.52 | 0.41% | 80 |
| Aug 25, 2025 | 41.01 | 41.01 | 40.89 | 40.35 | 40.35 | -2.09% | 62 |
| Aug 22, 2025 | 42.21 | 42.21 | 42.21 | 41.21 | 41.21 | -2.01% | 23 |
| Aug 21, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 1.46% | - |
| Aug 20, 2025 | 41.24 | 42.45 | 41.24 | 41.45 | 41.45 | -0.42% | 49 |
| Aug 19, 2025 | 41.17 | 41.17 | 41.17 | 41.63 | 41.63 | 0.53% | 90 |
| Aug 18, 2025 | 41.50 | 41.50 | 41.50 | 41.41 | 41.41 | 1.48% | 150 |
| Aug 14, 2025 | 41.03 | 41.03 | 40.57 | 40.80 | 40.80 | 0.67% | 160 |
| Aug 13, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 2.17% | - |
| Aug 12, 2025 | 39.71 | 40.05 | 39.71 | 39.67 | 39.67 | 0.03% | 80 |
| Aug 11, 2025 | 39.70 | 39.70 | 39.68 | 39.66 | 39.66 | 1.82% | 89 |
| Aug 8, 2025 | 38.85 | 39.31 | 38.85 | 38.95 | 38.95 | 0.41% | 206 |
| Aug 7, 2025 | 38.95 | 38.95 | 38.95 | 38.79 | 38.79 | -0.60% | 200 |
| Aug 6, 2025 | 39.56 | 39.86 | 39.00 | 39.03 | 39.03 | -0.24% | 996 |
| Aug 5, 2025 | 39.65 | 39.65 | 39.08 | 39.12 | 39.12 | 1.90% | 587 |
| Aug 4, 2025 | 38.73 | 38.73 | 38.21 | 38.39 | 38.39 | 1.19% | 41 |
| Aug 1, 2025 | 38.38 | 38.38 | 37.78 | 37.94 | 37.94 | -1.24% | 263 |
| Jul 31, 2025 | 41.38 | 41.38 | 41.38 | 38.42 | 38.42 | -5.53% | 40 |
| Jul 30, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.42% | - |
| Jul 29, 2025 | 41.39 | 41.39 | 41.39 | 40.84 | 40.84 | -0.78% | 1 |
| Jul 28, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 1.88% | - |
| Jul 25, 2025 | 41.88 | 41.88 | 41.88 | 40.40 | 40.40 | -2.78% | 50 |
| Jul 24, 2025 | 41.69 | 41.69 | 41.69 | 41.55 | 41.55 | 0.01% | 60 |
| Jul 23, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 2.49% | - |
| Jul 22, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 1.05% | - |
| Jul 21, 2025 | 41.00 | 41.00 | 41.00 | 40.12 | 40.12 | -2.13% | 150 |
| Jul 18, 2025 | 41.55 | 41.55 | 41.55 | 40.99 | 40.99 | -1.62% | 100 |
| Jul 17, 2025 | 41.15 | 41.41 | 41.15 | 41.67 | 41.67 | 3.62% | 400 |
| Jul 16, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.65% | - |
| Jul 15, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -2.11% | - |
| Jul 14, 2025 | 40.20 | 40.20 | 40.20 | 40.81 | 40.81 | 1.71% | 10 |
| Jul 11, 2025 | 40.45 | 40.45 | 40.45 | 40.13 | 40.13 | -2.83% | 100 |