Bristol-Myers Squibb Company (BIT:1BMY)
Italy · Delayed Price · Currency is EUR 38.95
+0.16 (0.41%)
At close: Aug 8, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 39.71 | 40.05 | 39.67 | 39.67 | - | 0.03% | 80 |
| Aug 11, 2025 | 39.70 | 39.70 | 39.66 | 39.66 | - | 1.82% | 89 |
| Aug 8, 2025 | 38.85 | 39.31 | 38.85 | 38.95 | - | 0.41% | 206 |
| Aug 7, 2025 | 38.95 | 38.95 | 38.79 | 38.79 | - | -0.60% | 200 |
| Aug 6, 2025 | 39.56 | 39.86 | 39.00 | 39.03 | - | -0.24% | 996 |
| Aug 5, 2025 | 39.65 | 39.65 | 39.08 | 39.12 | - | 1.90% | 587 |
| Aug 4, 2025 | 38.73 | 38.73 | 38.21 | 38.39 | - | 1.19% | 41 |
| Aug 1, 2025 | 38.38 | 38.38 | 37.78 | 37.94 | - | -1.24% | 263 |
| Jul 31, 2025 | 41.38 | 41.38 | 38.42 | 38.42 | - | -5.93% | 40 |
| Jul 30, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | - | - | - |
| Jul 29, 2025 | 41.39 | 41.39 | 40.84 | 40.84 | - | 1.09% | 1 |
| Jul 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | - | - |
| Jul 25, 2025 | 41.88 | 41.88 | 40.40 | 40.40 | - | -2.78% | 50 |
| Jul 24, 2025 | 41.69 | 41.69 | 41.55 | 41.55 | - | 3.58% | 60 |
| Jul 23, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | - | - | - |
| Jul 22, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | - | - | - |
| Jul 21, 2025 | 41.00 | 41.00 | 40.12 | 40.12 | - | -2.13% | 150 |
| Jul 18, 2025 | 41.55 | 41.55 | 40.99 | 40.99 | - | -1.62% | 100 |
| Jul 17, 2025 | 41.15 | 41.67 | 41.15 | 41.67 | - | 2.10% | 400 |
| Jul 16, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | - | - | - |
| Jul 15, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | - | - | - |
| Jul 14, 2025 | 40.20 | 40.81 | 40.20 | 40.81 | - | 1.71% | 10 |
| Jul 11, 2025 | 40.45 | 40.45 | 40.13 | 40.13 | - | -2.83% | 100 |
| Jul 10, 2025 | 41.16 | 41.34 | 41.16 | 41.30 | - | 2.09% | 570 |
| Jul 9, 2025 | 40.31 | 40.45 | 40.31 | 40.45 | - | -0.09% | 1 |
| Jul 8, 2025 | 39.88 | 40.49 | 39.88 | 40.49 | - | 2.02% | 14 |
| Jul 7, 2025 | 39.90 | 40.07 | 39.69 | 39.69 | - | -0.44% | 70 |
| Jul 4, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Jul 3, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | -2.04% | 400 |
| Jul 2, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | - | - | - |
| Jul 1, 2025 | 39.51 | 40.69 | 39.32 | 40.69 | - | 1.72% | 3 |
| Jun 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | - |
| Jun 27, 2025 | 40.08 | 40.08 | 40.00 | 40.00 | - | -0.70% | 77 |
| Jun 26, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | - | - | - |
| Jun 25, 2025 | 40.60 | 40.60 | 40.26 | 40.28 | - | -0.64% | 250 |
| Jun 24, 2025 | 40.65 | 40.65 | 40.54 | 40.54 | - | 0.53% | 28 |
| Jun 23, 2025 | 41.17 | 41.24 | 40.33 | 40.33 | - | -1.22% | 373 |
| Jun 20, 2025 | 40.58 | 40.83 | 40.58 | 40.83 | - | -1.59% | 23 |
| Jun 19, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | - | - | - |
| Jun 18, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | - | - | - |
| Jun 17, 2025 | 41.76 | 41.80 | 41.49 | 41.49 | - | -4.47% | 253 |
| Jun 16, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | - | - | - |
| Jun 13, 2025 | 43.74 | 43.74 | 43.43 | 43.43 | - | -0.57% | 120 |
| Jun 12, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | - | - | - |
| Jun 11, 2025 | 44.09 | 44.09 | 43.52 | 43.68 | - | -0.84% | 400 |
| Jun 10, 2025 | 43.77 | 44.05 | 43.77 | 44.05 | - | 3.94% | 66 |
| Jun 9, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | - | - | - |
| Jun 6, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | - | - | - |
| Jun 5, 2025 | 41.93 | 42.38 | 41.93 | 42.38 | - | 0.11% | 10 |
| Jun 4, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | - | - | - |