Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil · Delayed Price · Currency is BRL 272.31
0.00 (0.00%)
At close: Dec 3, 2025
BVMF:BMYB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 266.46 | 272.31 | 266.46 | 272.31 | 272.31 | 3.99% | 400 |
| Nov 28, 2025 | 261.85 | 261.85 | 261.85 | 261.85 | 261.85 | -0.98% | 1 |
| Nov 25, 2025 | 264.45 | 264.45 | 264.45 | 264.45 | 264.45 | 1.22% | 1 |
| Nov 24, 2025 | 259.50 | 261.99 | 259.50 | 261.25 | 261.25 | 4.08% | 156 |
| Nov 21, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 2.45% | 10 |
| Nov 19, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -1.23% | 34 |
| Nov 17, 2025 | 248.04 | 248.04 | 248.04 | 248.04 | 248.04 | 0.42% | 1 |
| Nov 14, 2025 | 248.06 | 248.06 | 247.00 | 247.00 | 247.00 | -5.04% | 210 |
| Nov 13, 2025 | 261.44 | 263.38 | 260.11 | 260.11 | 260.11 | 3.94% | 64 |
| Nov 11, 2025 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | - | 316 |
| Nov 7, 2025 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | 0.64% | 100 |
| Nov 6, 2025 | 248.66 | 248.66 | 248.66 | 248.66 | 248.66 | 1.71% | 1 |
| Nov 5, 2025 | 248.04 | 248.04 | 244.48 | 244.48 | 244.48 | -1.52% | 12 |
| Nov 4, 2025 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | -0.30% | 4 |
| Oct 31, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 2.47% | 110 |
| Oct 30, 2025 | 241.95 | 243.00 | 241.95 | 243.00 | 243.00 | 5.47% | 345 |
| Oct 29, 2025 | 229.45 | 230.40 | 227.85 | 230.40 | 230.40 | 0.41% | 200 |
| Oct 28, 2025 | 231.15 | 231.33 | 229.45 | 229.45 | 229.45 | -1.61% | 333 |
| Oct 27, 2025 | 234.44 | 234.44 | 233.00 | 233.20 | 233.20 | -0.51% | 133 |
| Oct 20, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -0.47% | 1 |
| Oct 17, 2025 | 235.75 | 235.75 | 234.00 | 235.50 | 235.50 | -0.11% | 40 |
| Oct 16, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | -1.57% | 1 |
| Oct 15, 2025 | 239.52 | 239.52 | 239.52 | 239.52 | 239.52 | 0.60% | 1 |
| Oct 14, 2025 | 238.08 | 238.08 | 238.08 | 238.08 | 238.08 | - | 23 |
| Oct 13, 2025 | 240.68 | 240.68 | 238.08 | 238.08 | 238.08 | -0.37% | 2 |
| Oct 7, 2025 | 240.00 | 240.00 | 238.15 | 238.97 | 238.97 | -0.22% | 37 |
| Oct 6, 2025 | 244.09 | 244.09 | 239.50 | 239.50 | 239.50 | -2.75% | 3 |
| Oct 2, 2025 | 251.29 | 251.29 | 246.28 | 246.28 | 244.08 | -2.08% | 8 |
| Oct 1, 2025 | 235.54 | 251.52 | 235.54 | 251.52 | 249.27 | 4.65% | 22 |
| Sep 30, 2025 | 235.29 | 240.35 | 235.29 | 240.35 | 238.20 | 2.29% | 4 |
| Sep 29, 2025 | 236.78 | 236.78 | 234.96 | 234.96 | 232.86 | 1.35% | 4 |
| Sep 26, 2025 | 231.84 | 231.84 | 231.84 | 231.84 | 229.77 | -0.31% | 1 |
| Sep 25, 2025 | 236.16 | 236.16 | 232.56 | 232.56 | 230.48 | -2.81% | 11 |
| Sep 24, 2025 | 239.28 | 239.28 | 239.28 | 239.28 | 237.14 | -0.20% | 8 |
| Sep 19, 2025 | 240.00 | 240.00 | 239.76 | 239.76 | 237.62 | -1.93% | 26 |
| Sep 17, 2025 | 247.00 | 247.00 | 244.49 | 244.49 | 242.31 | -5.02% | 39 |
| Sep 11, 2025 | 257.28 | 257.40 | 257.28 | 257.40 | 255.10 | 1.12% | 5 |
| Sep 10, 2025 | 254.54 | 254.54 | 254.54 | 254.54 | 252.27 | -1.40% | 4 |
| Sep 9, 2025 | 258.16 | 258.16 | 258.16 | 258.16 | 255.86 | 2.43% | 1 |
| Sep 8, 2025 | 254.54 | 254.54 | 252.03 | 252.03 | 249.78 | -0.99% | 11 |
| Sep 5, 2025 | 257.39 | 257.39 | 254.19 | 254.55 | 252.28 | -0.11% | 25 |
| Sep 4, 2025 | 254.84 | 254.84 | 254.84 | 254.84 | 252.57 | -1.72% | 120 |
| Sep 1, 2025 | 259.10 | 259.29 | 259.10 | 259.29 | 256.98 | 1.55% | 5 |
| Aug 29, 2025 | 255.33 | 255.33 | 255.33 | 255.33 | 253.05 | 0.41% | 18 |
| Aug 25, 2025 | 255.12 | 255.12 | 254.30 | 254.30 | 252.03 | -2.75% | 18 |
| Aug 22, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 259.17 | -1.32% | 2 |
| Aug 21, 2025 | 265.01 | 265.01 | 265.01 | 265.01 | 262.64 | 0.39% | 2 |
| Aug 20, 2025 | 270.25 | 270.25 | 263.99 | 263.99 | 261.63 | -0.88% | 4 |
| Aug 19, 2025 | 266.34 | 266.34 | 266.34 | 266.34 | 263.96 | 1.38% | 1 |
| Aug 18, 2025 | 262.10 | 262.71 | 262.10 | 262.71 | 260.37 | 3.86% | 11 |