Bristol-Myers Squibb Company (BVMF:BMYB34)
Brazil · Delayed Price · Currency is BRL 292.02
+17.05 (6.20%)
Last updated: May 18, 2026, 5:50 PM GMT-3
BVMF:BMYB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 292.02 | 292.02 | 292.02 | 292.02 | 292.02 | 6.20% | 4 |
| May 13, 2026 | 274.97 | 274.97 | 274.97 | 274.97 | 274.97 | -0.01% | 7 |
| May 8, 2026 | 275.24 | 275.24 | 274.80 | 275.00 | 275.00 | -2.08% | 8 |
| May 6, 2026 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | -1.41% | 4 |
| May 4, 2026 | 284.86 | 284.86 | 284.86 | 284.86 | 284.86 | -4.91% | 6 |
| Apr 30, 2026 | 299.57 | 299.57 | 299.57 | 299.57 | 299.57 | 1.58% | 1 |
| Apr 24, 2026 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0.08% | 1 |
| Apr 23, 2026 | 294.67 | 294.67 | 294.67 | 294.67 | 294.67 | 0.64% | 1 |
| Apr 22, 2026 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | -0.55% | 35 |
| Apr 17, 2026 | 294.42 | 294.42 | 294.42 | 294.42 | 294.42 | 1.00% | 1 |
| Apr 14, 2026 | 290.41 | 291.50 | 290.34 | 291.50 | 291.50 | 0.38% | 11 |
| Apr 13, 2026 | 291.22 | 291.22 | 290.41 | 290.41 | 290.41 | -3.43% | 14 |
| Apr 9, 2026 | 300.74 | 300.74 | 300.74 | 300.74 | 300.74 | 0.78% | 1 |
| Apr 7, 2026 | 299.00 | 299.00 | 298.40 | 298.40 | 298.40 | -6.66% | 2 |
| Apr 1, 2026 | 316.55 | 320.00 | 316.55 | 319.68 | 317.62 | 3.54% | 35 |
| Mar 31, 2026 | 308.76 | 308.76 | 308.76 | 308.76 | 306.77 | - | 5 |
| Mar 27, 2026 | 308.76 | 308.76 | 308.76 | 308.76 | 306.77 | 2.89% | 12 |
| Mar 24, 2026 | 300.08 | 300.08 | 300.08 | 300.08 | 298.15 | 0.02% | 4 |
| Mar 23, 2026 | 300.01 | 300.01 | 300.01 | 300.01 | 298.08 | -11.11% | 4 |
| Mar 20, 2026 | 337.49 | 337.49 | 337.49 | 337.49 | 335.32 | 10.34% | 4 |
| Mar 19, 2026 | 305.86 | 305.86 | 305.86 | 305.86 | 303.89 | -1.73% | 10 |
| Mar 18, 2026 | 311.23 | 311.23 | 311.23 | 311.23 | 309.23 | -0.99% | 4 |
| Mar 17, 2026 | 315.49 | 315.49 | 314.34 | 314.34 | 312.32 | 1.14% | 4 |
| Mar 16, 2026 | 310.79 | 310.79 | 310.79 | 310.79 | 308.79 | - | 3 |
| Mar 9, 2026 | 310.79 | 310.79 | 310.79 | 310.79 | 308.79 | -1.70% | 1 |
| Mar 6, 2026 | 315.84 | 316.16 | 315.67 | 316.16 | 314.13 | -3.30% | 20 |
| Mar 4, 2026 | 323.09 | 326.95 | 323.09 | 326.95 | 324.85 | 1.19% | 16 |
| Mar 3, 2026 | 324.22 | 324.22 | 323.09 | 323.09 | 321.01 | 0.46% | 400 |
| Mar 2, 2026 | 321.60 | 321.60 | 321.60 | 321.60 | 319.53 | 1.45% | 2 |
| Feb 27, 2026 | 316.99 | 316.99 | 316.99 | 316.99 | 314.95 | 0.84% | 1 |
| Feb 26, 2026 | 317.40 | 317.40 | 314.18 | 314.34 | 312.32 | -0.09% | 573 |
| Feb 25, 2026 | 314.63 | 314.63 | 314.63 | 314.63 | 312.61 | -0.98% | 1 |
| Feb 24, 2026 | 317.75 | 317.75 | 317.75 | 317.75 | 315.71 | 0.99% | 6 |
| Feb 23, 2026 | 314.65 | 314.65 | 314.65 | 314.65 | 312.63 | - | 1 |
| Feb 19, 2026 | 312.46 | 314.65 | 310.79 | 314.65 | 312.63 | -0.97% | 18 |
| Feb 13, 2026 | 317.74 | 317.74 | 317.74 | 317.74 | 315.70 | 1.94% | 477 |
| Feb 11, 2026 | 311.89 | 311.89 | 311.68 | 311.68 | 309.68 | -0.99% | 4 |
| Feb 10, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 312.78 | 0.28% | 1 |
| Feb 9, 2026 | 319.67 | 319.67 | 313.75 | 313.92 | 311.90 | -2.75% | 500 |
| Feb 6, 2026 | 310.28 | 323.04 | 310.28 | 322.81 | 320.73 | 3.10% | 944 |
| Feb 5, 2026 | 305.72 | 313.09 | 305.72 | 313.09 | 311.08 | 10.49% | 50 |
| Jan 29, 2026 | 283.36 | 283.36 | 283.36 | 283.36 | 281.54 | -1.70% | 37 |
| Jan 27, 2026 | 288.26 | 288.26 | 288.26 | 288.26 | 286.41 | 0.19% | 20 |
| Jan 26, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 285.85 | -1.34% | 20 |
| Jan 23, 2026 | 292.32 | 292.32 | 291.60 | 291.60 | 289.72 | 1.98% | 9 |
| Jan 21, 2026 | 285.94 | 285.94 | 285.94 | 285.94 | 284.10 | -1.85% | 1 |
| Jan 20, 2026 | 293.17 | 293.17 | 291.32 | 291.32 | 289.45 | -3.09% | 22 |
| Jan 13, 2026 | 300.89 | 300.89 | 300.60 | 300.60 | 298.67 | -0.44% | 8 |
| Jan 8, 2026 | 305.35 | 305.64 | 301.94 | 301.94 | 300.00 | -0.48% | 25 |
| Jan 7, 2026 | 300.01 | 303.41 | 300.01 | 303.41 | 301.46 | 1.12% | 2 |