Bristol-Myers Squibb Company (BMV:BMY)
Mexico · Delayed Price · Currency is MXN 850.00
+5.00 (0.59%)
At close: Oct 31, 2025
BMV:BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 857.00 | 860.00 | 850.00 | 850.00 | 850.00 | 0.59% | 1,660 |
| Oct 30, 2025 | 805.00 | 845.00 | 805.00 | 845.00 | 845.00 | 7.10% | 1,154 |
| Oct 28, 2025 | 792.44 | 795.00 | 789.00 | 789.00 | 789.00 | -1.25% | 33,418 |
| Oct 27, 2025 | 801.00 | 801.00 | 799.00 | 799.00 | 799.00 | -2.92% | 118 |
| Oct 22, 2025 | 822.00 | 830.00 | 822.00 | 823.00 | 823.00 | 0.24% | 365 |
| Oct 21, 2025 | 805.00 | 825.19 | 805.00 | 821.00 | 821.00 | 2.34% | 1,283 |
| Oct 20, 2025 | 815.59 | 815.59 | 802.20 | 802.20 | 802.20 | -0.35% | 2,653 |
| Oct 16, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 626 |
| Oct 15, 2025 | 808.00 | 815.00 | 805.00 | 805.00 | 805.00 | -0.79% | 681 |
| Oct 14, 2025 | 808.00 | 812.00 | 806.00 | 811.40 | 811.40 | 0.42% | 2,635 |
| Oct 13, 2025 | 809.00 | 809.00 | 801.00 | 808.00 | 808.00 | -2.30% | 770 |
| Oct 9, 2025 | 825.00 | 827.00 | 825.00 | 827.00 | 827.00 | 0.43% | 221 |
| Oct 8, 2025 | 824.00 | 824.00 | 819.00 | 823.50 | 823.50 | -0.24% | 810 |
| Oct 7, 2025 | 855.01 | 855.01 | 819.60 | 825.51 | 825.51 | -3.45% | 924 |
| Oct 3, 2025 | 839.70 | 855.00 | 839.70 | 855.00 | 855.00 | 1.18% | 1,201 |
| Oct 2, 2025 | 865.00 | 865.00 | 840.05 | 845.00 | 833.53 | -2.31% | 7,858 |
| Oct 1, 2025 | 865.02 | 865.02 | 865.02 | 865.02 | 853.28 | 3.47% | 274 |
| Sep 30, 2025 | 826.00 | 836.00 | 825.00 | 836.00 | 824.65 | 3.56% | 40,651 |
| Sep 26, 2025 | 795.63 | 807.30 | 795.63 | 807.30 | 796.34 | -1.55% | 5,467 |
| Sep 24, 2025 | 815.00 | 820.00 | 815.00 | 820.00 | 808.87 | 0.24% | 11 |
| Sep 23, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 806.89 | -1.21% | 20 |
| Sep 22, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 816.76 | -1.55% | 61 |
| Sep 19, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 829.58 | - | 19 |
| Sep 18, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 829.58 | -2.21% | 19 |
| Sep 12, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 848.32 | -2.28% | 49 |
| Sep 5, 2025 | 880.09 | 880.09 | 880.09 | 880.09 | 868.14 | 1.16% | 593 |
| Sep 4, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 858.19 | -2.04% | 3,234 |
| Sep 3, 2025 | 888.10 | 888.10 | 888.10 | 888.10 | 876.04 | 1.32% | 1,951 |
| Sep 2, 2025 | 876.50 | 876.50 | 876.50 | 876.50 | 864.60 | - | 43 |
| Aug 29, 2025 | 875.00 | 876.50 | 875.00 | 876.50 | 864.60 | 0.17% | 90 |
| Aug 25, 2025 | 879.50 | 879.50 | 875.00 | 875.00 | 863.12 | -3.88% | 225 |
| Aug 21, 2025 | 910.30 | 910.30 | 910.30 | 910.30 | 897.94 | - | 5 |
| Aug 20, 2025 | 910.30 | 910.30 | 910.30 | 910.30 | 897.94 | 2.33% | 1,183 |
| Aug 13, 2025 | 889.23 | 899.77 | 889.20 | 889.60 | 877.52 | 2.61% | 7,210 |
| Aug 11, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 855.23 | 2.74% | 20 |
| Aug 6, 2025 | 846.00 | 846.00 | 843.87 | 843.87 | 832.41 | -0.81% | 1,711 |
| Aug 5, 2025 | 850.75 | 850.75 | 850.75 | 850.75 | 839.20 | 0.09% | 51 |
| Aug 1, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 838.46 | 2.41% | 101 |
| Jul 31, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 818.73 | -6.31% | 1,989 |
| Jul 29, 2025 | 885.92 | 885.92 | 885.92 | 885.92 | 873.89 | -1.56% | 37,817 |
| Jul 17, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 887.78 | 2.74% | 122 |
| Jul 11, 2025 | 878.00 | 878.00 | 876.00 | 876.00 | 864.11 | -1.02% | 615 |
| Jul 8, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 872.98 | -1.72% | 201 |
| Jul 2, 2025 | 900.49 | 900.49 | 900.49 | 900.49 | 876.80 | 3.50% | 7 |
| Jul 1, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 847.11 | -1.69% | 199 |
| Jun 27, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 861.71 | 0.57% | 13,009 |
| Jun 26, 2025 | 884.00 | 884.00 | 880.00 | 880.00 | 856.85 | -1.57% | 1,645 |
| Jun 24, 2025 | 911.00 | 911.00 | 894.00 | 894.00 | 870.48 | -1.87% | 1,635 |
| Jun 23, 2025 | 911.00 | 911.00 | 911.00 | 911.00 | 887.03 | 2.42% | 11 |
| Jun 18, 2025 | 889.50 | 889.50 | 889.50 | 889.50 | 866.10 | -6.37% | 20 |