Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil · Delayed Price · Currency is BRL 294.81
0.00 (0.00%)
Last updated: Jul 17, 2026, 10:00 AM GMT-3
BVMF:BMYB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 294.81 | 294.81 | 294.81 | 294.81 | 294.81 | -2.90% | 9 |
| Jul 13, 2026 | 302.40 | 303.60 | 302.40 | 303.60 | 303.60 | 3.16% | 27 |
| Jul 10, 2026 | 292.48 | 294.30 | 292.48 | 294.30 | 294.30 | 0.18% | 15 |
| Jul 9, 2026 | 293.76 | 293.76 | 293.76 | 293.76 | 293.76 | -1.85% | 1 |
| Jul 7, 2026 | 299.00 | 299.30 | 299.00 | 299.30 | 299.30 | 2.43% | 5 |
| Jul 6, 2026 | 292.99 | 292.99 | 291.67 | 292.20 | 292.20 | -2.50% | 17 |
| Jul 1, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 299.69 | 0.42% | 4 |
| Jun 30, 2026 | 299.30 | 300.93 | 299.30 | 300.55 | 298.45 | -0.22% | 10 |
| Jun 29, 2026 | 299.18 | 301.20 | 299.18 | 301.20 | 299.09 | 1.95% | 8 |
| Jun 26, 2026 | 294.02 | 297.21 | 294.02 | 295.45 | 293.38 | 2.91% | 108 |
| Jun 25, 2026 | 289.73 | 289.73 | 287.10 | 287.10 | 285.09 | -0.26% | 2 |
| Jun 23, 2026 | 286.72 | 287.84 | 286.72 | 287.84 | 285.82 | 2.49% | 65 |
| Jun 22, 2026 | 279.50 | 280.84 | 279.50 | 280.84 | 278.87 | 0.91% | 2 |
| Jun 18, 2026 | 278.59 | 278.59 | 278.30 | 278.30 | 276.35 | -1.98% | 231 |
| Jun 17, 2026 | 283.62 | 283.91 | 283.62 | 283.91 | 281.92 | 0.12% | 12 |
| Jun 16, 2026 | 283.25 | 285.58 | 283.25 | 283.56 | 281.57 | -1.03% | 31 |
| Jun 15, 2026 | 286.52 | 286.52 | 286.52 | 286.52 | 284.51 | -1.98% | 35 |
| Jun 11, 2026 | 292.32 | 292.32 | 292.32 | 292.32 | 290.27 | 1.40% | 10 |
| Jun 10, 2026 | 289.13 | 289.42 | 287.97 | 288.28 | 286.26 | -0.42% | 44 |
| Jun 8, 2026 | 291.64 | 291.64 | 289.50 | 289.50 | 287.47 | -2.23% | 23 |
| Jun 5, 2026 | 296.09 | 296.09 | 296.09 | 296.09 | 294.02 | 6.26% | 20 |
| Jun 3, 2026 | 278.65 | 278.65 | 278.65 | 278.65 | 276.70 | -4.58% | 4 |
| May 18, 2026 | 292.02 | 292.02 | 292.02 | 292.02 | 289.98 | 6.20% | 4 |
| May 13, 2026 | 274.97 | 274.97 | 274.97 | 274.97 | 273.04 | -0.01% | 7 |
| May 8, 2026 | 275.24 | 275.24 | 274.80 | 275.00 | 273.07 | -2.08% | 8 |
| May 6, 2026 | 280.84 | 280.84 | 280.84 | 280.84 | 278.87 | -1.41% | 4 |
| May 4, 2026 | 284.86 | 284.86 | 284.86 | 284.86 | 282.87 | -4.91% | 6 |
| Apr 30, 2026 | 299.57 | 299.57 | 299.57 | 299.57 | 297.47 | 1.58% | 1 |
| Apr 24, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 292.84 | 0.08% | 1 |
| Apr 23, 2026 | 294.67 | 294.67 | 294.67 | 294.67 | 292.61 | 0.64% | 1 |
| Apr 22, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 290.75 | -0.55% | 35 |
| Apr 17, 2026 | 294.42 | 294.42 | 294.42 | 294.42 | 292.36 | 1.00% | 1 |
| Apr 14, 2026 | 290.41 | 291.50 | 290.34 | 291.50 | 289.46 | 0.38% | 11 |
| Apr 13, 2026 | 291.22 | 291.22 | 290.41 | 290.41 | 288.38 | -3.43% | 14 |
| Apr 9, 2026 | 300.74 | 300.74 | 300.74 | 300.74 | 298.63 | 0.78% | 1 |
| Apr 7, 2026 | 299.00 | 299.00 | 298.40 | 298.40 | 296.31 | -6.05% | 2 |
| Apr 1, 2026 | 316.55 | 320.00 | 316.55 | 319.68 | 315.40 | 3.54% | 35 |
| Mar 31, 2026 | 308.76 | 308.76 | 308.76 | 308.76 | 304.63 | - | 5 |
| Mar 27, 2026 | 308.76 | 308.76 | 308.76 | 308.76 | 304.63 | 2.89% | 12 |
| Mar 24, 2026 | 300.08 | 300.08 | 300.08 | 300.08 | 296.06 | 0.02% | 4 |
| Mar 23, 2026 | 300.01 | 300.01 | 300.01 | 300.01 | 295.99 | -11.11% | 4 |
| Mar 20, 2026 | 337.49 | 337.49 | 337.49 | 337.49 | 332.97 | 10.34% | 4 |
| Mar 19, 2026 | 305.86 | 305.86 | 305.86 | 305.86 | 301.76 | -1.73% | 10 |
| Mar 18, 2026 | 311.23 | 311.23 | 311.23 | 311.23 | 307.06 | -0.99% | 4 |
| Mar 17, 2026 | 315.49 | 315.49 | 314.34 | 314.34 | 310.13 | 1.14% | 4 |
| Mar 16, 2026 | 310.79 | 310.79 | 310.79 | 310.79 | 306.63 | - | 3 |
| Mar 9, 2026 | 310.79 | 310.79 | 310.79 | 310.79 | 306.63 | -1.70% | 1 |
| Mar 6, 2026 | 315.84 | 316.16 | 315.67 | 316.16 | 311.93 | -3.30% | 20 |
| Mar 4, 2026 | 323.09 | 326.95 | 323.09 | 326.95 | 322.57 | 1.19% | 16 |
| Mar 3, 2026 | 324.22 | 324.22 | 323.09 | 323.09 | 318.76 | 0.46% | 400 |