Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil · Delayed Price · Currency is BRL 317.76
0.00 (0.00%)
Last updated: Sep 30, 2026, 5:50 PM GMT-3
BVMF:BMYB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0.65% | 10 |
| Sep 23, 2026 | 317.76 | 317.76 | 317.76 | 317.76 | 315.70 | -0.89% | 1 |
| Sep 21, 2026 | 321.73 | 322.33 | 320.62 | 320.62 | 318.54 | -3.43% | 51 |
| Sep 14, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 329.85 | 0.35% | 1 |
| Sep 8, 2026 | 330.85 | 330.85 | 330.85 | 330.85 | 328.71 | -3.15% | 1 |
| Sep 2, 2026 | 341.60 | 341.60 | 341.60 | 341.60 | 339.39 | -1.91% | 1 |
| Aug 31, 2026 | 345.31 | 348.25 | 345.31 | 348.25 | 345.99 | -0.33% | 25 |
| Aug 25, 2026 | 349.41 | 349.41 | 349.41 | 349.41 | 347.15 | 1.25% | 2 |
| Aug 24, 2026 | 346.83 | 346.83 | 343.08 | 345.10 | 342.86 | -0.26% | 201 |
| Aug 21, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 343.76 | 0.67% | 2 |
| Aug 20, 2026 | 344.23 | 344.82 | 343.54 | 343.70 | 341.47 | 2.32% | 1,206 |
| Aug 14, 2026 | 332.59 | 335.92 | 332.59 | 335.92 | 333.74 | 2.20% | 820 |
| Aug 10, 2026 | 329.59 | 329.59 | 328.68 | 328.68 | 326.55 | - | 13 |
| Aug 7, 2026 | 327.70 | 328.68 | 326.50 | 328.68 | 326.55 | -2.47% | 11 |
| Aug 4, 2026 | 328.35 | 337.00 | 328.35 | 337.00 | 334.82 | 0.45% | 239 |
| Aug 3, 2026 | 335.00 | 335.48 | 335.00 | 335.48 | 333.31 | 3.10% | 771 |
| Jul 31, 2026 | 325.38 | 325.38 | 325.38 | 325.38 | 323.27 | 0.55% | 9 |
| Jul 30, 2026 | 324.48 | 324.48 | 323.60 | 323.60 | 321.50 | -0.04% | 11 |
| Jul 29, 2026 | 327.36 | 327.36 | 323.73 | 323.73 | 321.63 | 4.22% | 30 |
| Jul 23, 2026 | 309.75 | 310.62 | 309.75 | 310.62 | 308.61 | 0.70% | 91 |
| Jul 22, 2026 | 308.45 | 308.45 | 308.45 | 308.45 | 306.45 | 0.04% | 200 |
| Jul 21, 2026 | 307.02 | 308.34 | 307.02 | 308.34 | 306.34 | 4.59% | 205 |
| Jul 14, 2026 | 294.81 | 294.81 | 294.81 | 294.81 | 292.90 | -2.90% | 9 |
| Jul 13, 2026 | 302.40 | 303.60 | 302.40 | 303.60 | 301.63 | 3.16% | 27 |
| Jul 10, 2026 | 292.48 | 294.30 | 292.48 | 294.30 | 292.39 | 0.18% | 15 |
| Jul 9, 2026 | 293.76 | 293.76 | 293.76 | 293.76 | 291.86 | -1.85% | 1 |
| Jul 7, 2026 | 299.00 | 299.30 | 299.00 | 299.30 | 297.36 | 2.43% | 5 |
| Jul 6, 2026 | 292.99 | 292.99 | 291.67 | 292.20 | 290.31 | -2.50% | 17 |
| Jul 1, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 297.75 | 0.42% | 4 |
| Jun 30, 2026 | 299.30 | 300.93 | 299.30 | 300.55 | 296.51 | -0.22% | 10 |
| Jun 29, 2026 | 299.18 | 301.20 | 299.18 | 301.20 | 297.15 | 1.95% | 8 |
| Jun 26, 2026 | 294.02 | 297.21 | 294.02 | 295.45 | 291.48 | 2.91% | 108 |
| Jun 25, 2026 | 289.73 | 289.73 | 287.10 | 287.10 | 283.24 | -0.26% | 2 |
| Jun 23, 2026 | 286.72 | 287.84 | 286.72 | 287.84 | 283.97 | 2.49% | 65 |
| Jun 22, 2026 | 279.50 | 280.84 | 279.50 | 280.84 | 277.07 | 0.91% | 2 |
| Jun 18, 2026 | 278.59 | 278.59 | 278.30 | 278.30 | 274.56 | -1.98% | 231 |
| Jun 17, 2026 | 283.62 | 283.91 | 283.62 | 283.91 | 280.10 | 0.12% | 12 |
| Jun 16, 2026 | 283.25 | 285.58 | 283.25 | 283.56 | 279.75 | -1.03% | 31 |
| Jun 15, 2026 | 286.52 | 286.52 | 286.52 | 286.52 | 282.67 | -1.98% | 35 |
| Jun 11, 2026 | 292.32 | 292.32 | 292.32 | 292.32 | 288.39 | 1.40% | 10 |
| Jun 10, 2026 | 289.13 | 289.42 | 287.97 | 288.28 | 284.41 | -0.42% | 44 |
| Jun 8, 2026 | 291.64 | 291.64 | 289.50 | 289.50 | 285.61 | -2.23% | 23 |
| Jun 5, 2026 | 296.09 | 296.09 | 296.09 | 296.09 | 292.11 | 6.26% | 20 |
| Jun 3, 2026 | 278.65 | 278.65 | 278.65 | 278.65 | 274.91 | -4.58% | 4 |
| May 18, 2026 | 292.02 | 292.02 | 292.02 | 292.02 | 288.10 | 6.20% | 4 |
| May 13, 2026 | 274.97 | 274.97 | 274.97 | 274.97 | 271.28 | -0.01% | 7 |
| May 8, 2026 | 275.24 | 275.24 | 274.80 | 275.00 | 271.31 | -2.08% | 8 |
| May 6, 2026 | 280.84 | 280.84 | 280.84 | 280.84 | 277.07 | -1.41% | 4 |
| May 4, 2026 | 284.86 | 284.86 | 284.86 | 284.86 | 281.03 | -4.91% | 6 |
| Apr 30, 2026 | 299.57 | 299.57 | 299.57 | 299.57 | 295.55 | 1.58% | 1 |