Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil · Delayed Price · Currency is BRL 246.28
0.00 (0.00%)
At close: Oct 3, 2025
BVMF:BMYB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 238.97 | 238.97 | 238.97 | 238.97 | 238.97 | - | - |
| Oct 9, 2025 | 238.97 | 238.97 | 238.97 | 238.97 | 238.97 | - | - |
| Oct 8, 2025 | 238.97 | 238.97 | 238.97 | 238.97 | 238.97 | - | - |
| 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 3, 2025 | 246.28 | 246.28 | 246.28 | 246.28 | 246.28 | - | - |
| Oct 2, 2025 | 251.29 | 251.29 | 246.28 | 246.28 | 242.99 | -2.08% | 8 |
| Oct 1, 2025 | 235.54 | 251.52 | 235.54 | 251.52 | 248.16 | 4.65% | 22 |
| Sep 30, 2025 | 235.29 | 240.35 | 235.29 | 240.35 | 238.27 | 2.29% | 4 |
| Sep 29, 2025 | 236.78 | 236.78 | 234.96 | 234.96 | 232.93 | 1.35% | 4 |
| Sep 26, 2025 | 231.84 | 231.84 | 231.84 | 231.84 | 229.83 | -0.31% | 1 |
| Sep 25, 2025 | 236.16 | 236.16 | 232.56 | 232.56 | 230.55 | -2.81% | 11 |
| Sep 24, 2025 | 239.28 | 239.28 | 239.28 | 239.28 | 237.21 | -0.20% | 8 |
| Sep 19, 2025 | 240.00 | 240.00 | 239.76 | 239.76 | 237.69 | -1.93% | 26 |
| Sep 17, 2025 | 247.00 | 247.00 | 244.49 | 244.49 | 242.37 | -5.02% | 39 |
| Sep 11, 2025 | 257.28 | 257.40 | 257.28 | 257.40 | 255.17 | 1.12% | 5 |
| Sep 10, 2025 | 254.54 | 254.54 | 254.54 | 254.54 | 252.34 | -1.40% | 4 |
| Sep 9, 2025 | 258.16 | 258.16 | 258.16 | 258.16 | 255.93 | 2.43% | 1 |
| Sep 8, 2025 | 254.54 | 254.54 | 252.03 | 252.03 | 249.85 | -0.99% | 11 |
| Sep 5, 2025 | 257.39 | 257.39 | 254.19 | 254.55 | 252.35 | -0.11% | 25 |
| Sep 4, 2025 | 254.84 | 254.84 | 254.84 | 254.84 | 252.63 | -1.72% | 120 |
| Sep 1, 2025 | 259.10 | 259.29 | 259.10 | 259.29 | 257.05 | 1.55% | 5 |
| Aug 29, 2025 | 255.33 | 255.33 | 255.33 | 255.33 | 253.12 | 0.41% | 18 |
| Aug 25, 2025 | 255.12 | 255.12 | 254.30 | 254.30 | 252.10 | -2.75% | 18 |
| Aug 22, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 259.24 | -1.32% | 2 |
| Aug 21, 2025 | 265.01 | 265.01 | 265.01 | 265.01 | 262.72 | 0.39% | 2 |
| Aug 20, 2025 | 270.25 | 270.25 | 263.99 | 263.99 | 261.71 | -0.88% | 4 |
| Aug 19, 2025 | 266.34 | 266.34 | 266.34 | 266.34 | 264.04 | 1.38% | 1 |
| Aug 18, 2025 | 262.10 | 262.71 | 262.10 | 262.71 | 260.44 | 3.86% | 11 |
| Aug 12, 2025 | 252.94 | 252.94 | 252.94 | 252.94 | 250.75 | 0.70% | 1 |
| Aug 11, 2025 | 245.49 | 251.82 | 245.49 | 251.19 | 249.02 | 0.28% | 42 |
| Aug 8, 2025 | 250.45 | 250.50 | 246.90 | 250.50 | 248.33 | -0.60% | 6 |
| Aug 5, 2025 | 250.59 | 252.00 | 250.59 | 252.00 | 249.82 | 1.98% | 6 |
| Aug 4, 2025 | 243.00 | 247.25 | 241.75 | 247.10 | 244.96 | 0.66% | 122 |
| Aug 1, 2025 | 241.10 | 245.50 | 241.10 | 245.49 | 243.37 | 1.42% | 282 |
| Jul 31, 2025 | 248.38 | 253.93 | 242.00 | 242.06 | 239.97 | -5.67% | 712 |
| Jul 30, 2025 | 261.63 | 261.63 | 256.62 | 256.62 | 254.40 | -1.91% | 14 |
| Jul 29, 2025 | 261.72 | 262.00 | 261.33 | 261.63 | 259.37 | -2.12% | 104 |
| Jul 28, 2025 | 269.06 | 269.06 | 267.31 | 267.31 | 265.00 | -0.90% | 2 |
| Jul 25, 2025 | 264.29 | 269.73 | 264.29 | 269.73 | 267.40 | -0.29% | 100 |
| Jul 24, 2025 | 270.58 | 270.72 | 269.73 | 270.52 | 268.18 | 2.01% | 73 |
| Jul 22, 2025 | 265.00 | 265.20 | 264.94 | 265.20 | 262.91 | 2.10% | 45 |
| Jul 21, 2025 | 260.86 | 260.86 | 259.75 | 259.75 | 257.50 | -2.20% | 87 |
| Jul 18, 2025 | 268.37 | 268.37 | 265.59 | 265.59 | 263.29 | -0.54% | 7 |
| Jul 17, 2025 | 266.93 | 267.02 | 266.93 | 267.02 | 264.71 | 1.24% | 9 |
| Jul 16, 2025 | 261.55 | 263.76 | 261.55 | 263.76 | 261.48 | 2.10% | 5 |
| Jul 15, 2025 | 263.63 | 263.63 | 258.33 | 258.33 | 256.09 | -2.76% | 29 |
| Jul 14, 2025 | 264.40 | 265.66 | 264.40 | 265.66 | 263.36 | -1.76% | 15 |
| Jul 10, 2025 | 270.00 | 270.42 | 270.00 | 270.42 | 268.08 | 3.37% | 12 |
| Jul 9, 2025 | 258.84 | 261.60 | 258.84 | 261.60 | 259.34 | 0.77% | 154 |