Bristol-Myers Squibb Company (FRA:BRM)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202538.3138.5037.7037.8737.87-1.52%200
Oct 22, 202538.4038.4538.2638.4538.450.71%50
Oct 21, 202537.6038.1837.6038.1838.181.62%60
Oct 20, 202537.8037.8837.5337.5737.571.53%1,098
Oct 17, 202537.0037.1536.7137.0137.01-0.88%1,870
Oct 16, 202537.6037.6037.3437.3437.34-0.97%200
Oct 15, 202537.6037.7037.6037.7037.700.12%160
Oct 14, 202537.6837.8037.5937.6637.66-0.55%202
Oct 13, 202538.5038.5037.8637.8737.87-0.36%547
Oct 10, 202538.8039.1338.0038.0038.00-2.14%1,890
Oct 9, 202538.6638.8338.6638.8338.830.17%162
Oct 8, 202538.6038.7738.6038.7738.770.43%26
Oct 7, 202538.7039.0038.6038.6038.60-1.17%197
Oct 6, 202538.8039.0638.8039.0639.061.51%10
Oct 3, 202538.5038.8538.4838.4838.48-5.42%550
Oct 2, 202541.1041.1040.6840.6840.15-0.78%660
Oct 1, 202538.3041.3038.3041.0040.477.82%1,592
Sep 30, 202537.6338.0337.5638.0337.531.13%1,042
Sep 29, 202537.6737.6737.4937.6037.110.05%116
Sep 26, 202537.0037.7337.0037.5837.090.94%362
Sep 25, 202537.6138.0037.1037.2336.75-1.77%2,209
Sep 24, 202537.9838.3137.9037.9037.41-0.21%1,292
Sep 23, 202537.9338.5737.9337.9837.49-1.38%697
Sep 22, 202538.5138.5138.5138.5138.010.22%35
Sep 19, 202538.6238.7838.4338.4337.92-0.80%126
Sep 18, 202539.1739.1738.7438.7438.23-0.96%225
Sep 17, 202538.9439.4838.9439.1138.60-0.43%503
Sep 16, 202539.2539.6239.2539.2838.77-0.34%205
Sep 15, 202539.5139.5139.2539.4238.90-2.29%71
Sep 12, 202540.4840.8740.3440.3439.82-0.71%165
Sep 11, 202540.2340.6340.2340.6340.101.23%475
Sep 10, 202540.2640.3140.1440.1439.61-0.05%75
Sep 9, 202540.2040.2040.0840.1639.63-0.99%775
Sep 8, 202540.2540.5640.2540.5640.031.78%776
Sep 5, 202540.4540.4539.8539.8539.33-1.10%560
Sep 4, 202540.6540.6940.2940.2939.77-0.52%50
Sep 3, 202540.5640.5640.5040.5039.97-0.58%100
Sep 2, 202540.2540.7440.2540.7440.201.62%316
Sep 1, 202540.0140.3840.0140.0939.56-0.87%250
Aug 29, 202539.9540.4439.9540.4439.911.25%455
Aug 28, 202540.8840.8839.9439.9439.42-2.41%365
Aug 27, 202540.4440.9240.4440.9240.391.06%-
Aug 26, 202540.4640.7140.4640.4939.960.56%125
Aug 25, 202540.7241.1540.2740.2739.74-3.66%600
Aug 22, 202541.5841.8041.5841.8041.250.37%100
Aug 21, 202541.2441.8741.2441.6441.10-0.62%201
Aug 20, 202541.2242.2141.2241.9041.350.82%5
Aug 19, 202541.2741.6441.2741.5641.020.75%240
Aug 18, 202541.2041.8941.2041.2540.710.24%2,707
Aug 15, 202541.0041.2541.0041.1540.610.93%95