Bristol-Myers Squibb Company (FRA:BRM)
Germany · Delayed Price · Currency is EUR 38.38
+0.51 (1.35%)
Last updated: Sep 30, 2025, 5:35 PM CET
FRA:BRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.67 | 37.67 | 37.49 | 37.60 | 37.60 | 0.05% | 116 |
| Sep 26, 2025 | 37.00 | 37.73 | 37.00 | 37.58 | 37.58 | 0.94% | 362 |
| Sep 25, 2025 | 37.61 | 38.00 | 37.10 | 37.23 | 37.23 | -1.77% | 2,209 |
| Sep 24, 2025 | 37.98 | 38.31 | 37.90 | 37.90 | 37.90 | -0.21% | 1,292 |
| Sep 23, 2025 | 37.93 | 38.57 | 37.93 | 37.98 | 37.98 | -1.38% | 697 |
| Sep 22, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.22% | 35 |
| Sep 19, 2025 | 38.62 | 38.78 | 38.43 | 38.43 | 38.43 | -0.80% | 126 |
| Sep 18, 2025 | 39.17 | 39.17 | 38.74 | 38.74 | 38.74 | -0.96% | 225 |
| Sep 17, 2025 | 38.94 | 39.48 | 38.94 | 39.11 | 39.11 | -0.43% | 503 |
| Sep 16, 2025 | 39.25 | 39.62 | 39.25 | 39.28 | 39.28 | -0.34% | 205 |
| Sep 15, 2025 | 39.51 | 39.51 | 39.25 | 39.42 | 39.42 | -2.29% | 71 |
| Sep 12, 2025 | 40.48 | 40.87 | 40.34 | 40.34 | 40.34 | -0.71% | 165 |
| Sep 11, 2025 | 40.23 | 40.63 | 40.23 | 40.63 | 40.63 | 1.23% | 475 |
| Sep 10, 2025 | 40.26 | 40.31 | 40.14 | 40.14 | 40.14 | -0.05% | 75 |
| Sep 9, 2025 | 40.20 | 40.20 | 40.08 | 40.16 | 40.16 | -0.99% | 775 |
| Sep 8, 2025 | 40.25 | 40.56 | 40.25 | 40.56 | 40.56 | 1.78% | 776 |
| Sep 5, 2025 | 40.45 | 40.45 | 39.85 | 39.85 | 39.85 | -1.10% | 560 |
| Sep 4, 2025 | 40.65 | 40.69 | 40.29 | 40.29 | 40.29 | -0.52% | 50 |
| Sep 3, 2025 | 40.56 | 40.56 | 40.50 | 40.50 | 40.50 | -0.58% | 100 |
| Sep 2, 2025 | 40.25 | 40.74 | 40.25 | 40.74 | 40.74 | 1.62% | 316 |
| Sep 1, 2025 | 40.01 | 40.38 | 40.01 | 40.09 | 40.09 | -0.87% | 250 |
| Aug 29, 2025 | 39.95 | 40.44 | 39.95 | 40.44 | 40.44 | 1.25% | 455 |
| Aug 28, 2025 | 40.88 | 40.88 | 39.94 | 39.94 | 39.94 | -2.41% | 365 |
| Aug 27, 2025 | 40.44 | 40.92 | 40.44 | 40.92 | 40.92 | 1.06% | 125 |
| Aug 26, 2025 | 40.46 | 40.71 | 40.46 | 40.49 | 40.49 | 0.56% | 125 |
| Aug 25, 2025 | 40.72 | 41.15 | 40.27 | 40.27 | 40.27 | -3.66% | 600 |
| Aug 22, 2025 | 41.58 | 41.80 | 41.58 | 41.80 | 41.80 | 0.37% | 100 |
| Aug 21, 2025 | 41.24 | 41.87 | 41.24 | 41.64 | 41.64 | -0.62% | 201 |
| Aug 20, 2025 | 41.22 | 42.21 | 41.22 | 41.90 | 41.90 | 0.82% | 5 |
| Aug 19, 2025 | 41.27 | 41.64 | 41.27 | 41.56 | 41.56 | 0.75% | 240 |
| Aug 18, 2025 | 41.20 | 41.89 | 41.20 | 41.25 | 41.25 | 0.24% | 2,707 |
| Aug 15, 2025 | 41.00 | 41.25 | 41.00 | 41.15 | 41.15 | 0.93% | 95 |
| Aug 14, 2025 | 40.65 | 41.17 | 40.36 | 40.77 | 40.77 | 1.29% | 693 |
| Aug 13, 2025 | 39.81 | 40.25 | 39.62 | 40.25 | 40.25 | 1.04% | 600 |
| Aug 12, 2025 | 39.37 | 39.84 | 39.37 | 39.84 | 39.84 | 1.21% | 350 |
| Aug 11, 2025 | 39.80 | 39.99 | 39.36 | 39.36 | 39.36 | 0.66% | 1,005 |
| Aug 8, 2025 | 38.90 | 39.10 | 38.52 | 39.10 | 39.10 | -0.56% | 1,940 |
| Aug 7, 2025 | 38.48 | 39.32 | 38.48 | 39.32 | 39.32 | 2.56% | 40 |
| Aug 6, 2025 | 39.61 | 39.61 | 38.34 | 38.34 | 38.34 | -2.67% | 132 |
| Aug 5, 2025 | 39.29 | 39.76 | 39.01 | 39.39 | 39.39 | 2.97% | 1,049 |
| Aug 4, 2025 | 38.45 | 38.73 | 38.26 | 38.26 | 38.26 | 0.90% | 680 |
| Aug 1, 2025 | 37.69 | 38.45 | 37.35 | 37.92 | 37.92 | -0.28% | 750 |
| Jul 31, 2025 | 40.25 | 41.16 | 38.02 | 38.02 | 38.02 | -5.74% | 3,880 |
| Jul 30, 2025 | 40.64 | 41.11 | 40.34 | 40.34 | 40.34 | -1.20% | 615 |
| Jul 29, 2025 | 41.40 | 41.40 | 40.47 | 40.83 | 40.83 | -1.27% | 592 |
| Jul 28, 2025 | 41.80 | 42.30 | 41.16 | 41.35 | 41.35 | 1.94% | 1,399 |
| Jul 25, 2025 | 41.79 | 42.20 | 40.57 | 40.57 | 40.57 | -2.82% | 3,229 |
| Jul 24, 2025 | 41.72 | 41.97 | 41.54 | 41.74 | 41.74 | 0.51% | 1,588 |
| Jul 23, 2025 | 41.32 | 41.53 | 41.08 | 41.53 | 41.53 | 1.54% | 589 |
| Jul 22, 2025 | 39.91 | 40.90 | 39.91 | 40.90 | 40.90 | 2.51% | 20 |