Bristol-Myers Squibb Company (FRA:BRM)
Germany · Delayed Price · Currency is EUR 40.38
+0.89 (2.24%)
Last updated: Sep 9, 2025, 9:00 AM CET
FRA:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.70 | 40.38 | 39.70 | 40.38 | - | 2.24% | 3,241 |
| Sep 8, 2025 | 40.46 | 40.46 | 39.07 | 39.50 | - | -0.85% | 2,800 |
| Sep 5, 2025 | 40.23 | 40.36 | 39.70 | 39.84 | - | -1.64% | 1,035 |
| Sep 4, 2025 | 40.77 | 40.77 | 40.39 | 40.50 | - | -0.58% | 2,825 |
| Sep 3, 2025 | 40.69 | 40.83 | 40.59 | 40.74 | - | 0.48% | 899 |
| Sep 2, 2025 | 40.47 | 41.02 | 40.17 | 40.54 | - | 0.33% | 1,407 |
| Sep 1, 2025 | 40.72 | 40.72 | 40.12 | 40.41 | - | 0.81% | 2,147 |
| Aug 29, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | - | - | 650 |
| Aug 28, 2025 | 40.76 | 41.31 | 40.08 | 40.08 | - | -1.88% | 3,495 |
| Aug 27, 2025 | 40.63 | 41.18 | 40.63 | 40.85 | - | 0.86% | 354 |
| Aug 26, 2025 | 40.66 | 40.66 | 40.40 | 40.50 | - | 0.42% | 237 |
| Aug 25, 2025 | 41.26 | 41.26 | 40.29 | 40.33 | - | -1.95% | 1,740 |
| Aug 22, 2025 | 41.85 | 42.20 | 41.11 | 41.13 | - | -2.15% | 856 |
| Aug 21, 2025 | 41.39 | 42.08 | 41.35 | 42.04 | - | 1.26% | 729 |
| Aug 20, 2025 | 41.43 | 42.36 | 41.19 | 41.51 | - | -0.46% | 2,169 |
| Aug 19, 2025 | 41.32 | 41.87 | 41.11 | 41.70 | - | 0.66% | 1,512 |
| Aug 18, 2025 | 42.00 | 42.00 | 41.37 | 41.43 | - | 0.59% | 2,999 |
| Aug 15, 2025 | 41.15 | 41.39 | 41.04 | 41.18 | - | 0.73% | 2,003 |
| Aug 14, 2025 | 40.96 | 41.11 | 40.50 | 40.88 | - | 0.98% | 1,653 |
| Aug 13, 2025 | 39.63 | 40.61 | 39.63 | 40.49 | - | 1.67% | 1,761 |
| Aug 12, 2025 | 39.72 | 40.00 | 39.52 | 39.82 | - | 0.53% | 673 |
| Aug 11, 2025 | 39.65 | 39.82 | 39.61 | 39.61 | - | 1.43% | 913 |
| Aug 8, 2025 | 38.90 | 39.40 | 38.79 | 39.05 | - | 0.35% | 1,578 |
| Aug 7, 2025 | 38.62 | 38.97 | 38.52 | 38.92 | - | -0.29% | 672 |
| Aug 6, 2025 | 39.63 | 39.87 | 39.03 | 39.03 | - | -0.13% | 755 |
| Aug 5, 2025 | 39.38 | 39.58 | 38.95 | 39.08 | - | 1.40% | 2,991 |
| Aug 4, 2025 | 39.38 | 39.38 | 37.95 | 38.54 | - | 2.04% | 1,329 |
| Aug 1, 2025 | 38.39 | 38.41 | 37.66 | 37.77 | - | -1.74% | 8,690 |
| Jul 31, 2025 | 41.07 | 41.67 | 38.18 | 38.44 | - | -5.48% | 10,485 |
| Jul 30, 2025 | 40.45 | 41.16 | 40.45 | 40.67 | - | -0.16% | 1,061 |
| Jul 29, 2025 | 41.42 | 41.42 | 40.30 | 40.74 | - | -1.19% | 2,095 |
| Jul 28, 2025 | 41.05 | 41.99 | 41.05 | 41.23 | - | 1.73% | 2,780 |
| Jul 25, 2025 | 41.84 | 41.93 | 40.40 | 40.53 | - | -2.43% | 2,906 |
| Jul 24, 2025 | 42.00 | 42.00 | 41.47 | 41.54 | - | -0.14% | 2,991 |
| Jul 23, 2025 | 41.01 | 41.62 | 41.00 | 41.60 | - | 2.58% | 2,130 |
| Jul 22, 2025 | 40.05 | 40.55 | 39.97 | 40.55 | - | 1.22% | 1,562 |
| Jul 21, 2025 | 41.01 | 41.15 | 40.06 | 40.06 | - | -2.13% | 3,310 |
| Jul 18, 2025 | 41.46 | 41.50 | 40.75 | 40.93 | - | -1.44% | 1,883 |
| Jul 17, 2025 | 40.99 | 41.70 | 40.53 | 41.53 | - | 3.37% | 2,707 |
| Jul 16, 2025 | 40.01 | 40.87 | 40.00 | 40.18 | - | 0.82% | 1,156 |
| Jul 15, 2025 | 40.57 | 40.88 | 39.85 | 39.85 | - | -2.24% | 1,624 |
| Jul 14, 2025 | 40.20 | 40.91 | 40.06 | 40.77 | - | 1.58% | 2,086 |
| Jul 11, 2025 | 41.54 | 41.54 | 40.02 | 40.13 | - | -2.75% | 1,109 |
| Jul 10, 2025 | 40.49 | 41.58 | 40.36 | 41.27 | - | 2.14% | 349 |
| Jul 9, 2025 | 40.24 | 40.54 | 40.24 | 40.40 | - | -0.31% | 552 |
| Jul 8, 2025 | 39.63 | 40.79 | 39.63 | 40.53 | - | 2.10% | 2,998 |
| Jul 7, 2025 | 40.12 | 40.12 | 39.69 | 39.69 | - | -1.01% | 2,666 |
| Jul 4, 2025 | 39.96 | 40.10 | 39.53 | 40.10 | - | 0.35% | 4,998 |
| Jul 3, 2025 | 40.18 | 40.26 | 39.88 | 39.96 | - | -2.33% | 5,206 |
| Jul 2, 2025 | 40.80 | 40.99 | 40.19 | 40.91 | - | 3.05% | 2,838 |