Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil · Delayed Price · Currency is BRL 316.99
+2.65 (0.84%)
Last updated: Feb 27, 2026, 11:45 AM GMT-3
BVMF:BMYB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 316.99 | 316.99 | 316.99 | 316.99 | 316.99 | 0.84% | 1 |
| Feb 26, 2026 | 317.40 | 317.40 | 314.18 | 314.34 | 314.34 | -0.09% | 573 |
| Feb 25, 2026 | 314.63 | 314.63 | 314.63 | 314.63 | 314.63 | -0.98% | 1 |
| Feb 24, 2026 | 317.75 | 317.75 | 317.75 | 317.75 | 317.75 | 0.99% | 6 |
| Feb 23, 2026 | 314.65 | 314.65 | 314.65 | 314.65 | 314.65 | - | 1 |
| Feb 19, 2026 | 312.46 | 314.65 | 310.79 | 314.65 | 314.65 | -0.97% | 18 |
| Feb 13, 2026 | 317.74 | 317.74 | 317.74 | 317.74 | 317.74 | 1.94% | 477 |
| Feb 11, 2026 | 311.89 | 311.89 | 311.68 | 311.68 | 311.68 | -0.99% | 4 |
| Feb 10, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 0.28% | 1 |
| Feb 9, 2026 | 319.67 | 319.67 | 313.75 | 313.92 | 313.92 | -2.75% | 500 |
| Feb 6, 2026 | 310.28 | 323.04 | 310.28 | 322.81 | 322.81 | 3.10% | 944 |
| Feb 5, 2026 | 305.72 | 313.09 | 305.72 | 313.09 | 313.09 | 10.49% | 50 |
| Jan 29, 2026 | 283.36 | 283.36 | 283.36 | 283.36 | 283.36 | -1.70% | 37 |
| Jan 27, 2026 | 288.26 | 288.26 | 288.26 | 288.26 | 288.26 | 0.19% | 20 |
| Jan 26, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | -1.34% | 20 |
| Jan 23, 2026 | 292.32 | 292.32 | 291.60 | 291.60 | 291.60 | 1.98% | 9 |
| Jan 21, 2026 | 285.94 | 285.94 | 285.94 | 285.94 | 285.94 | -1.85% | 1 |
| Jan 20, 2026 | 293.17 | 293.17 | 291.32 | 291.32 | 291.32 | -3.09% | 22 |
| Jan 13, 2026 | 300.89 | 300.89 | 300.60 | 300.60 | 300.60 | -0.44% | 8 |
| Jan 8, 2026 | 305.35 | 305.64 | 301.94 | 301.94 | 301.94 | -0.48% | 25 |
| Jan 7, 2026 | 300.01 | 303.41 | 300.01 | 303.41 | 303.41 | 1.12% | 2 |
| Dec 23, 2025 | 301.53 | 301.53 | 300.06 | 300.06 | 297.78 | -1.17% | 10 |
| Dec 22, 2025 | 300.80 | 303.60 | 300.80 | 303.60 | 301.29 | 2.60% | 26 |
| Dec 18, 2025 | 294.64 | 295.92 | 294.64 | 295.92 | 293.67 | 0.43% | 89 |
| Dec 16, 2025 | 297.50 | 297.50 | 294.08 | 294.64 | 292.40 | 1.18% | 5 |
| Dec 15, 2025 | 291.20 | 291.20 | 291.20 | 291.20 | 288.99 | 2.59% | 1 |
| Dec 12, 2025 | 285.04 | 285.04 | 283.86 | 283.86 | 281.70 | 1.38% | 8 |
| Dec 10, 2025 | 279.98 | 280.00 | 279.98 | 280.00 | 277.87 | 1.37% | 3 |
| Dec 9, 2025 | 276.35 | 276.74 | 276.02 | 276.21 | 274.11 | -2.03% | 77 |
| Dec 8, 2025 | 282.23 | 282.23 | 281.92 | 281.92 | 279.78 | 1.59% | 57 |
| Dec 5, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 275.39 | 1.91% | 2 |
| Dec 3, 2025 | 266.46 | 272.31 | 266.46 | 272.31 | 270.24 | 3.99% | 400 |
| Nov 28, 2025 | 261.85 | 261.85 | 261.85 | 261.85 | 259.86 | -0.98% | 1 |
| Nov 25, 2025 | 264.45 | 264.45 | 264.45 | 264.45 | 262.44 | 1.22% | 1 |
| Nov 24, 2025 | 259.50 | 261.99 | 259.50 | 261.25 | 259.26 | 4.08% | 156 |
| Nov 21, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 249.09 | 2.45% | 10 |
| Nov 19, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 243.14 | -1.23% | 34 |
| Nov 17, 2025 | 248.04 | 248.04 | 248.04 | 248.04 | 246.15 | 0.42% | 1 |
| Nov 14, 2025 | 248.06 | 248.06 | 247.00 | 247.00 | 245.12 | -5.04% | 210 |
| Nov 13, 2025 | 261.44 | 263.38 | 260.11 | 260.11 | 258.13 | 3.94% | 64 |
| Nov 11, 2025 | 250.25 | 250.25 | 250.25 | 250.25 | 248.35 | - | 316 |
| Nov 7, 2025 | 250.25 | 250.25 | 250.25 | 250.25 | 248.35 | 0.64% | 100 |
| Nov 6, 2025 | 248.66 | 248.66 | 248.66 | 248.66 | 246.77 | 1.71% | 1 |
| Nov 5, 2025 | 248.04 | 248.04 | 244.48 | 244.48 | 242.62 | -1.52% | 12 |
| Nov 4, 2025 | 248.25 | 248.25 | 248.25 | 248.25 | 246.36 | -0.30% | 4 |
| Oct 31, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 247.11 | 2.47% | 110 |
| Oct 30, 2025 | 241.95 | 243.00 | 241.95 | 243.00 | 241.15 | 5.47% | 345 |
| Oct 29, 2025 | 229.45 | 230.40 | 227.85 | 230.40 | 228.65 | 0.41% | 200 |
| Oct 28, 2025 | 231.15 | 231.33 | 229.45 | 229.45 | 227.71 | -1.61% | 333 |
| Oct 27, 2025 | 234.44 | 234.44 | 233.00 | 233.20 | 231.43 | -0.51% | 133 |