Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil · Delayed Price · Currency is BRL 243.05
-13.57 (-5.29%)
At close: Jul 31, 2025, 4:55 PM GMT-3
BVMF:BMYB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 241.10 | 245.50 | 241.10 | 245.49 | - | 1.42% | 282 |
| Jul 31, 2025 | 248.38 | 253.93 | 242.00 | 242.06 | - | -5.67% | 712 |
| Jul 30, 2025 | 261.63 | 261.63 | 256.62 | 256.62 | - | -1.91% | 14 |
| Jul 29, 2025 | 261.72 | 262.00 | 261.33 | 261.63 | - | -2.12% | 104 |
| Jul 28, 2025 | 269.06 | 269.06 | 267.31 | 267.31 | - | -0.90% | 2 |
| Jul 25, 2025 | 264.29 | 269.73 | 264.29 | 269.73 | - | -0.29% | 100 |
| Jul 24, 2025 | 270.58 | 270.72 | 269.73 | 270.52 | - | 2.01% | 73 |
| Jul 23, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | - | - | - |
| Jul 22, 2025 | 265.00 | 265.20 | 264.94 | 265.20 | - | 2.10% | 45 |
| Jul 21, 2025 | 260.86 | 260.86 | 259.75 | 259.75 | - | -2.20% | 87 |
| Jul 18, 2025 | 268.37 | 268.37 | 265.59 | 265.59 | - | -0.54% | 7 |
| Jul 17, 2025 | 266.93 | 267.02 | 266.93 | 267.02 | - | 1.24% | 9 |
| Jul 16, 2025 | 261.55 | 263.76 | 261.55 | 263.76 | - | 2.10% | 5 |
| Jul 15, 2025 | 263.63 | 263.63 | 258.33 | 258.33 | - | -2.76% | 29 |
| Jul 14, 2025 | 264.40 | 265.66 | 264.40 | 265.66 | - | -1.76% | 15 |
| Jul 11, 2025 | 270.42 | 270.42 | 270.42 | 270.42 | - | - | - |
| Jul 10, 2025 | 270.00 | 270.42 | 270.00 | 270.42 | - | 3.37% | 12 |
| Jul 9, 2025 | 258.84 | 261.60 | 258.84 | 261.60 | - | 0.77% | 214 |
| Jul 8, 2025 | 259.59 | 259.59 | 259.59 | 259.59 | - | 1.94% | 27 |
| Jul 7, 2025 | 255.10 | 255.28 | 253.58 | 254.66 | - | 1.05% | 156 |
| Jul 4, 2025 | 256.18 | 256.18 | 252.01 | 252.01 | - | -11.58% | 12 |
| Jul 3, 2025 | 285.01 | 285.01 | 285.01 | 285.01 | - | 9.46% | 4 |
| Jul 2, 2025 | 261.53 | 261.53 | 260.38 | 260.38 | - | 0.47% | 5 |
| Jul 1, 2025 | 262.72 | 262.72 | 259.16 | 259.16 | - | 2.43% | 8 |
| Jun 30, 2025 | 253.34 | 253.34 | 252.40 | 253.01 | - | -0.56% | 18 |
| Jun 27, 2025 | 257.93 | 257.93 | 254.44 | 254.44 | - | -0.83% | 32 |
| Jun 26, 2025 | 258.24 | 258.24 | 256.56 | 256.56 | - | -1.21% | 8 |
| Jun 25, 2025 | 259.40 | 260.23 | 257.14 | 259.70 | - | -0.02% | 201 |
| Jun 24, 2025 | 259.74 | 259.74 | 259.74 | 259.74 | - | 0.40% | 20 |
| Jun 23, 2025 | 256.25 | 258.70 | 256.00 | 258.70 | - | 0.41% | 40 |
| Jun 20, 2025 | 257.65 | 257.65 | 257.65 | 257.65 | - | - | - |
| Jun 18, 2025 | 263.00 | 263.00 | 255.00 | 257.65 | - | -0.90% | 132 |
| Jun 17, 2025 | 263.00 | 263.00 | 260.00 | 260.00 | - | -7.39% | 196 |
| Jun 16, 2025 | 280.76 | 280.76 | 280.76 | 280.76 | - | - | - |
| Jun 13, 2025 | 280.76 | 280.76 | 280.76 | 280.76 | - | - | - |
| Jun 12, 2025 | 277.11 | 280.76 | 277.11 | 280.76 | - | 0.15% | 8 |
| Jun 11, 2025 | 280.35 | 280.35 | 280.35 | 280.35 | - | - | - |
| Jun 10, 2025 | 273.30 | 280.35 | 273.30 | 280.35 | - | 2.58% | 424 |
| Jun 9, 2025 | 273.20 | 273.30 | 273.05 | 273.30 | - | 0.82% | 48 |
| Jun 6, 2025 | 271.09 | 271.09 | 271.09 | 271.09 | - | 1.32% | 3 |
| Jun 5, 2025 | 269.73 | 269.73 | 267.03 | 267.57 | - | -1.34% | 111 |
| Jun 4, 2025 | 271.46 | 272.63 | 271.20 | 271.20 | - | -0.25% | 107 |
| Jun 3, 2025 | 271.61 | 272.26 | 270.85 | 271.88 | - | -1.67% | 149 |
| Jun 2, 2025 | 273.77 | 278.00 | 273.77 | 276.50 | - | 0.18% | 484 |
| May 30, 2025 | 271.25 | 276.00 | 271.25 | 276.00 | - | 3.11% | 153 |
| May 29, 2025 | 267.68 | 267.68 | 267.68 | 267.68 | - | 1.23% | 2 |
| May 28, 2025 | 266.76 | 266.76 | 264.44 | 264.44 | - | -0.54% | 136 |
| May 27, 2025 | 268.88 | 268.88 | 265.87 | 265.87 | - | -0.60% | 170 |
| May 26, 2025 | 267.47 | 267.47 | 267.47 | 267.47 | - | - | - |
| May 23, 2025 | 267.47 | 267.47 | 267.47 | 267.47 | - | - | - |