Bristol-Myers Squibb Company (FRA:BRM)
Germany · Delayed Price · Currency is EUR 37.73
-1.13 (-2.90%)
Last updated: Oct 23, 2025, 5:35 PM CET
FRA:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 38.31 | 38.50 | 37.70 | 37.87 | 37.87 | -1.52% | 200 |
| Oct 22, 2025 | 38.40 | 38.45 | 38.26 | 38.45 | 38.45 | 0.71% | 50 |
| Oct 21, 2025 | 37.60 | 38.18 | 37.60 | 38.18 | 38.18 | 1.62% | 60 |
| Oct 20, 2025 | 37.80 | 37.88 | 37.53 | 37.57 | 37.57 | 1.53% | 1,098 |
| Oct 17, 2025 | 37.00 | 37.15 | 36.71 | 37.01 | 37.01 | -0.88% | 1,870 |
| Oct 16, 2025 | 37.60 | 37.60 | 37.34 | 37.34 | 37.34 | -0.97% | 200 |
| Oct 15, 2025 | 37.60 | 37.70 | 37.60 | 37.70 | 37.70 | 0.12% | 160 |
| Oct 14, 2025 | 37.68 | 37.80 | 37.59 | 37.66 | 37.66 | -0.55% | 202 |
| Oct 13, 2025 | 38.50 | 38.50 | 37.86 | 37.87 | 37.87 | -0.36% | 547 |
| Oct 10, 2025 | 38.80 | 39.13 | 38.00 | 38.00 | 38.00 | -2.14% | 1,890 |
| Oct 9, 2025 | 38.66 | 38.83 | 38.66 | 38.83 | 38.83 | 0.17% | 162 |
| Oct 8, 2025 | 38.60 | 38.77 | 38.60 | 38.77 | 38.77 | 0.43% | 26 |
| Oct 7, 2025 | 38.70 | 39.00 | 38.60 | 38.60 | 38.60 | -1.17% | 197 |
| Oct 6, 2025 | 38.80 | 39.06 | 38.80 | 39.06 | 39.06 | 1.51% | 10 |
| Oct 3, 2025 | 38.50 | 38.85 | 38.48 | 38.48 | 38.48 | -5.42% | 550 |
| Oct 2, 2025 | 41.10 | 41.10 | 40.68 | 40.68 | 40.15 | -0.78% | 660 |
| Oct 1, 2025 | 38.30 | 41.30 | 38.30 | 41.00 | 40.47 | 7.82% | 1,592 |
| Sep 30, 2025 | 37.63 | 38.03 | 37.56 | 38.03 | 37.53 | 1.13% | 1,042 |
| Sep 29, 2025 | 37.67 | 37.67 | 37.49 | 37.60 | 37.11 | 0.05% | 116 |
| Sep 26, 2025 | 37.00 | 37.73 | 37.00 | 37.58 | 37.09 | 0.94% | 362 |
| Sep 25, 2025 | 37.61 | 38.00 | 37.10 | 37.23 | 36.75 | -1.77% | 2,209 |
| Sep 24, 2025 | 37.98 | 38.31 | 37.90 | 37.90 | 37.41 | -0.21% | 1,292 |
| Sep 23, 2025 | 37.93 | 38.57 | 37.93 | 37.98 | 37.49 | -1.38% | 697 |
| Sep 22, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.01 | 0.22% | 35 |
| Sep 19, 2025 | 38.62 | 38.78 | 38.43 | 38.43 | 37.92 | -0.80% | 126 |
| Sep 18, 2025 | 39.17 | 39.17 | 38.74 | 38.74 | 38.23 | -0.96% | 225 |
| Sep 17, 2025 | 38.94 | 39.48 | 38.94 | 39.11 | 38.60 | -0.43% | 503 |
| Sep 16, 2025 | 39.25 | 39.62 | 39.25 | 39.28 | 38.77 | -0.34% | 205 |
| Sep 15, 2025 | 39.51 | 39.51 | 39.25 | 39.42 | 38.90 | -2.29% | 71 |
| Sep 12, 2025 | 40.48 | 40.87 | 40.34 | 40.34 | 39.82 | -0.71% | 165 |
| Sep 11, 2025 | 40.23 | 40.63 | 40.23 | 40.63 | 40.10 | 1.23% | 475 |
| Sep 10, 2025 | 40.26 | 40.31 | 40.14 | 40.14 | 39.61 | -0.05% | 75 |
| Sep 9, 2025 | 40.20 | 40.20 | 40.08 | 40.16 | 39.63 | -0.99% | 775 |
| Sep 8, 2025 | 40.25 | 40.56 | 40.25 | 40.56 | 40.03 | 1.78% | 776 |
| Sep 5, 2025 | 40.45 | 40.45 | 39.85 | 39.85 | 39.33 | -1.10% | 560 |
| Sep 4, 2025 | 40.65 | 40.69 | 40.29 | 40.29 | 39.77 | -0.52% | 50 |
| Sep 3, 2025 | 40.56 | 40.56 | 40.50 | 40.50 | 39.97 | -0.58% | 100 |
| Sep 2, 2025 | 40.25 | 40.74 | 40.25 | 40.74 | 40.20 | 1.62% | 316 |
| Sep 1, 2025 | 40.01 | 40.38 | 40.01 | 40.09 | 39.56 | -0.87% | 250 |
| Aug 29, 2025 | 39.95 | 40.44 | 39.95 | 40.44 | 39.91 | 1.25% | 455 |
| Aug 28, 2025 | 40.88 | 40.88 | 39.94 | 39.94 | 39.42 | -2.41% | 365 |
| Aug 27, 2025 | 40.44 | 40.92 | 40.44 | 40.92 | 40.39 | 1.06% | - |
| Aug 26, 2025 | 40.46 | 40.71 | 40.46 | 40.49 | 39.96 | 0.56% | 125 |
| Aug 25, 2025 | 40.72 | 41.15 | 40.27 | 40.27 | 39.74 | -3.66% | 600 |
| Aug 22, 2025 | 41.58 | 41.80 | 41.58 | 41.80 | 41.25 | 0.37% | 100 |
| Aug 21, 2025 | 41.24 | 41.87 | 41.24 | 41.64 | 41.10 | -0.62% | 201 |
| Aug 20, 2025 | 41.22 | 42.21 | 41.22 | 41.90 | 41.35 | 0.82% | 5 |
| Aug 19, 2025 | 41.27 | 41.64 | 41.27 | 41.56 | 41.02 | 0.75% | 240 |
| Aug 18, 2025 | 41.20 | 41.89 | 41.20 | 41.25 | 40.71 | 0.24% | 2,707 |
| Aug 15, 2025 | 41.00 | 41.25 | 41.00 | 41.15 | 40.61 | 0.93% | 95 |