Bristol-Myers Squibb Company (BMV:BMY)
Mexico · Delayed Price · Currency is MXN 963.46
0.00 (0.00%)
At close: Jul 1, 2026
BMV:BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 974.50 | 974.50 | 974.50 | 974.50 | 963.46 | - | 6 |
| Jun 25, 2026 | 978.00 | 978.00 | 974.50 | 974.50 | 963.46 | 0.05% | 39 |
| Jun 24, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 962.96 | 1.41% | 16 |
| Jun 22, 2026 | 960.49 | 960.49 | 960.49 | 960.49 | 949.61 | 3.28% | 67 |
| Jun 18, 2026 | 940.00 | 953.00 | 930.00 | 930.00 | 919.46 | -4.11% | 153 |
| Jun 12, 2026 | 969.90 | 969.90 | 969.90 | 969.90 | 958.91 | - | 85 |
| Jun 10, 2026 | 971.00 | 971.00 | 969.90 | 969.90 | 958.91 | -1.03% | 116 |
| Jun 9, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 968.89 | 0.13% | 11 |
| Jun 8, 2026 | 977.00 | 978.75 | 977.00 | 978.75 | 967.66 | -1.09% | 230 |
| Jun 5, 2026 | 989.50 | 989.50 | 989.50 | 989.50 | 978.29 | 4.14% | 24 |
| Jun 3, 2026 | 951.00 | 951.00 | 950.20 | 950.20 | 939.43 | -5.45% | 258 |
| May 27, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 993.61 | - | 37 |
| May 26, 2026 | 1,006.00 | 1,006.00 | 1,005.00 | 1,005.00 | 993.61 | -0.20% | 34 |
| May 20, 2026 | 1,030.00 | 1,030.00 | 1,007.00 | 1,007.00 | 995.59 | -1.27% | 65 |
| May 19, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,008.44 | 4.95% | 12 |
| May 13, 2026 | 970.00 | 971.88 | 970.00 | 971.88 | 960.87 | 1.24% | 458 |
| May 12, 2026 | 960.00 | 960.00 | 960.00 | 960.00 | 949.12 | -0.83% | 306 |
| May 7, 2026 | 956.90 | 968.00 | 956.90 | 968.00 | 957.03 | -1.93% | 2,989 |
| May 6, 2026 | 976.00 | 987.07 | 976.00 | 987.07 | 975.88 | 0.72% | 71 |
| May 5, 2026 | 990.00 | 990.00 | 980.00 | 980.00 | 968.89 | -6.76% | 171 |
| Apr 30, 2026 | 1,056.03 | 1,056.03 | 1,051.00 | 1,051.00 | 1,039.09 | 2.99% | 322 |
| Apr 22, 2026 | 1,020.00 | 1,020.50 | 1,020.00 | 1,020.50 | 1,008.94 | -1.11% | 19 |
| Apr 20, 2026 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,020.31 | -1.44% | 276 |
| Apr 17, 2026 | 1,040.00 | 1,047.10 | 1,040.00 | 1,047.10 | 1,035.23 | 4.09% | 1,113 |
| Apr 14, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 994.60 | -0.82% | 25 |
| Apr 10, 2026 | 1,014.32 | 1,014.32 | 1,014.32 | 1,014.32 | 1,002.83 | -1.95% | 742 |
| Apr 7, 2026 | 1,034.48 | 1,034.48 | 1,034.48 | 1,034.48 | 1,022.76 | -5.29% | 24 |
| Apr 1, 2026 | 1,103.45 | 1,103.45 | 1,103.45 | 1,103.45 | 1,079.83 | 8.29% | 77 |
| Mar 23, 2026 | 1,025.00 | 1,025.00 | 1,019.00 | 1,019.00 | 997.19 | -0.85% | 300 |
| Mar 20, 2026 | 1,040.00 | 1,040.00 | 1,024.00 | 1,027.74 | 1,005.74 | -3.04% | 219 |
| Mar 17, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,037.31 | 0.60% | 14 |
| Mar 13, 2026 | 1,053.69 | 1,053.69 | 1,053.69 | 1,053.69 | 1,031.14 | -0.07% | 2,216 |
| Mar 12, 2026 | 1,053.00 | 1,054.40 | 1,053.00 | 1,054.40 | 1,031.83 | -0.06% | 2,761 |
| Mar 11, 2026 | 1,058.00 | 1,058.00 | 1,055.00 | 1,055.00 | 1,032.42 | 0.48% | 552 |
| Mar 10, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,027.52 | -1.36% | 25 |
| Mar 9, 2026 | 1,067.00 | 1,067.00 | 1,064.00 | 1,064.48 | 1,041.69 | -1.25% | 408 |
| Mar 5, 2026 | 1,090.00 | 1,090.00 | 1,077.00 | 1,078.00 | 1,054.93 | -0.89% | 674 |
| Mar 3, 2026 | 1,083.00 | 1,088.00 | 1,083.00 | 1,087.73 | 1,064.45 | 1.41% | 171 |
| Feb 27, 2026 | 1,060.00 | 1,072.58 | 1,060.00 | 1,072.58 | 1,049.62 | 0.33% | 3,052 |
| Feb 25, 2026 | 1,051.20 | 1,069.00 | 1,051.20 | 1,069.00 | 1,046.12 | 4.65% | 30 |
| Feb 18, 2026 | 1,027.00 | 1,027.00 | 1,020.33 | 1,021.50 | 999.63 | -2.71% | 1,003 |
| Feb 17, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,027.52 | 0.96% | 5 |
| Feb 13, 2026 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,017.74 | 0.97% | 2,921 |
| Feb 12, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,007.95 | - | 21 |
| Feb 11, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,007.95 | -0.96% | 10 |
| Feb 10, 2026 | 1,051.00 | 1,051.00 | 1,040.00 | 1,040.00 | 1,017.74 | -1.05% | 7,595 |
| Feb 9, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,028.50 | 1.64% | 50 |
| Feb 5, 2026 | 1,019.00 | 1,034.00 | 1,010.00 | 1,034.00 | 1,011.87 | 2.99% | 101 |
| Feb 4, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 982.51 | 5.24% | 613 |
| Feb 3, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 933.58 | 1.42% | 327 |