Bristol-Myers Squibb Company (BMV:BMY)
Mexico · Delayed Price · Currency is MXN 1,027.74
-32.26 (-3.04%)
At close: Mar 20, 2026
BMV:BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,040.00 | 1,040.00 | 1,024.00 | 1,027.74 | 1,027.74 | -3.04% | 219 |
| Mar 17, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.60% | 14 |
| Mar 13, 2026 | 1,053.69 | 1,053.69 | 1,053.69 | 1,053.69 | 1,053.69 | -0.07% | 2,216 |
| Mar 12, 2026 | 1,053.00 | 1,054.40 | 1,053.00 | 1,054.40 | 1,054.40 | -0.06% | 2,761 |
| Mar 11, 2026 | 1,058.00 | 1,058.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.48% | 552 |
| Mar 10, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.36% | 25 |
| Mar 9, 2026 | 1,067.00 | 1,067.00 | 1,064.00 | 1,064.48 | 1,064.48 | -1.25% | 408 |
| Mar 5, 2026 | 1,090.00 | 1,090.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.89% | 674 |
| Mar 3, 2026 | 1,083.00 | 1,088.00 | 1,083.00 | 1,087.73 | 1,087.73 | 1.41% | 171 |
| Feb 27, 2026 | 1,060.00 | 1,072.58 | 1,060.00 | 1,072.58 | 1,072.58 | 0.33% | 3,052 |
| Feb 25, 2026 | 1,051.20 | 1,069.00 | 1,051.20 | 1,069.00 | 1,069.00 | 4.65% | 30 |
| Feb 18, 2026 | 1,027.00 | 1,027.00 | 1,020.33 | 1,021.50 | 1,021.50 | -2.71% | 1,003 |
| Feb 17, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 5 |
| Feb 13, 2026 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.97% | 2,921 |
| Feb 12, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 21 |
| Feb 11, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 10 |
| Feb 10, 2026 | 1,051.00 | 1,051.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.05% | 7,595 |
| Feb 9, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1.64% | 50 |
| Feb 5, 2026 | 1,019.00 | 1,034.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2.99% | 101 |
| Feb 4, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 5.24% | 613 |
| Feb 3, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 1.42% | 327 |
| Jan 30, 2026 | 940.61 | 940.61 | 940.61 | 940.61 | 940.61 | - | 5 |
| Jan 29, 2026 | 945.00 | 945.00 | 940.61 | 940.61 | 940.61 | 0.06% | 2,167 |
| Jan 28, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -2.08% | 42 |
| Jan 27, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1.05% | 150 |
| Jan 26, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 9 |
| Jan 23, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.52% | 335 |
| Jan 22, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0.84% | 77 |
| Jan 21, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | -0.67% | 21 |
| Jan 20, 2026 | 953.00 | 955.00 | 953.00 | 953.40 | 953.40 | -2.71% | 25 |
| Jan 16, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -4.67% | 663 |
| Jan 14, 2026 | 1,007.00 | 1,028.00 | 1,007.00 | 1,028.00 | 1,028.00 | 2.78% | 37 |
| Jan 13, 2026 | 1,000.20 | 1,000.20 | 1,000.20 | 1,000.20 | 1,000.20 | -0.48% | 10 |
| Jan 9, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 38,689 |
| Jan 8, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.38% | 50,011 |
| Jan 7, 2026 | 1,015.00 | 1,015.00 | 979.43 | 1,006.20 | 1,006.20 | 0.78% | 772 |
| Jan 6, 2026 | 998.38 | 998.38 | 998.38 | 998.38 | 998.38 | 5.17% | 16 |
| Jan 5, 2026 | 942.00 | 950.00 | 942.00 | 949.28 | 949.28 | -0.75% | 1,637 |
| Jan 2, 2026 | 965.81 | 965.81 | 956.50 | 956.50 | 956.50 | -1.80% | 50 |
| Dec 31, 2025 | 974.00 | 974.00 | 974.00 | 974.00 | 962.67 | -0.03% | 22 |
| Dec 30, 2025 | 974.26 | 974.26 | 974.26 | 974.26 | 962.92 | -0.59% | 41,957 |
| Dec 29, 2025 | 977.40 | 980.00 | 977.40 | 980.00 | 968.60 | -0.56% | 49 |
| Dec 23, 2025 | 985.50 | 985.50 | 985.50 | 985.50 | 974.03 | 0.07% | 7 |
| Dec 22, 2025 | 981.50 | 984.80 | 981.50 | 984.80 | 973.34 | 0.73% | 1,275 |
| Dec 19, 2025 | 982.00 | 982.00 | 977.70 | 977.70 | 966.32 | -0.23% | 1,374 |
| Dec 15, 2025 | 979.00 | 980.00 | 979.00 | 980.00 | 968.60 | 4.48% | 1,447 |
| Dec 10, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 927.09 | 1.52% | 1,402 |
| Dec 9, 2025 | 940.00 | 940.00 | 924.00 | 924.00 | 913.25 | -2.22% | 257 |
| Dec 8, 2025 | 945.00 | 950.00 | 945.00 | 945.00 | 934.00 | 0.16% | 245 |
| Dec 5, 2025 | 943.50 | 943.50 | 943.50 | 943.50 | 932.52 | - | 126 |