Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil · Delayed Price · Currency is BRL 300.06
-3.54 (-1.17%)
At close: Dec 23, 2025
BVMF:BMYB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 301.53 | 301.53 | 300.06 | 300.06 | 300.06 | -1.17% | 10 |
| Dec 22, 2025 | 300.80 | 303.60 | 300.80 | 303.60 | 303.60 | 2.60% | 26 |
| Dec 18, 2025 | 294.64 | 295.92 | 294.64 | 295.92 | 295.92 | 0.43% | 89 |
| Dec 16, 2025 | 297.50 | 297.50 | 294.08 | 294.64 | 294.64 | 1.18% | 5 |
| Dec 15, 2025 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 2.59% | 1 |
| Dec 12, 2025 | 285.04 | 285.04 | 283.86 | 283.86 | 283.86 | 1.38% | 8 |
| Dec 10, 2025 | 279.98 | 280.00 | 279.98 | 280.00 | 280.00 | 1.37% | 3 |
| Dec 9, 2025 | 276.35 | 276.74 | 276.02 | 276.21 | 276.21 | -2.03% | 77 |
| Dec 8, 2025 | 282.23 | 282.23 | 281.92 | 281.92 | 281.92 | 1.59% | 57 |
| Dec 5, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 1.91% | 2 |
| 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 |