Bristol-Myers Squibb Company (LON:0R1F)
London · Delayed Price · Currency is GBP · Price in USD 72.70
0.00 (0.00%)
Jul 21, 2022, 7:03 PM GMT
LON:0R1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 64.20 | 65.01 | 63.00 | 63.36 | 63.36 | -0.89% | 2,442 |
| Sep 10, 2026 | 64.60 | 66.02 | 63.57 | 63.93 | 63.93 | -1.10% | 2,340 |
| Sep 9, 2026 | 64.80 | 65.39 | 64.30 | 64.64 | 64.64 | -0.83% | 2,831 |
| Sep 8, 2026 | 66.50 | 68.01 | 64.31 | 65.18 | 65.18 | -2.57% | 22,751 |
| Sep 7, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.12% | - |
| Sep 4, 2026 | 68.00 | 68.59 | 66.58 | 66.82 | 66.82 | -1.52% | 3,902 |
| Sep 3, 2026 | 67.45 | 69.66 | 66.60 | 67.85 | 67.85 | 0.70% | 7,725 |
| Sep 2, 2026 | 66.30 | 67.90 | 66.05 | 67.38 | 67.38 | 0.63% | 2,263 |
| Sep 1, 2026 | 66.80 | 68.06 | 66.10 | 66.96 | 66.96 | 0.50% | 8,177 |
| Aug 31, 2026 | 68.05 | 68.05 | 65.89 | 66.63 | 66.63 | -0.40% | 4,321 |
| Aug 28, 2026 | 66.90 | 67.59 | 66.18 | 66.90 | 66.90 | -0.51% | 3,352 |
| Aug 27, 2026 | 67.35 | 68.11 | 66.24 | 67.24 | 67.24 | -0.40% | 3,792 |
| Aug 26, 2026 | 67.55 | 70.00 | 67.22 | 67.51 | 67.51 | -0.50% | 6,024 |
| Aug 25, 2026 | 67.25 | 68.04 | 66.42 | 67.85 | 67.85 | 1.10% | 15,979 |
| Aug 24, 2026 | 67.15 | 67.93 | 64.64 | 67.11 | 67.11 | -0.36% | 10,252 |
| Aug 21, 2026 | 65.55 | 67.57 | 65.05 | 67.35 | 67.35 | 1.61% | 4,879 |
| Aug 20, 2026 | 67.45 | 69.00 | 66.09 | 66.28 | 66.28 | -1.88% | 4,737 |
| Aug 19, 2026 | 65.85 | 68.67 | 65.07 | 67.55 | 67.55 | 1.93% | 9,345 |
| Aug 18, 2026 | 64.80 | 66.39 | 64.09 | 66.27 | 66.27 | 2.66% | 8,327 |
| Aug 17, 2026 | 63.85 | 64.88 | 62.89 | 64.55 | 64.55 | 0.44% | 4,296 |
| Aug 14, 2026 | 64.40 | 65.07 | 63.10 | 64.27 | 64.27 | -0.92% | 16,705 |
| Aug 13, 2026 | 63.85 | 65.02 | 63.45 | 64.87 | 64.87 | 1.68% | 4,241 |
| Aug 12, 2026 | 63.55 | 64.00 | 62.90 | 63.80 | 63.80 | -0.09% | 16,088 |
| Aug 11, 2026 | 64.80 | 65.67 | 63.55 | 63.86 | 63.86 | -1.75% | 11,392 |
| Aug 10, 2026 | 64.70 | 65.42 | 63.97 | 65.00 | 65.00 | 1.29% | 14,485 |
| Aug 7, 2026 | 64.60 | 65.14 | 63.78 | 64.17 | 64.17 | 0.52% | 7,997 |
| Aug 6, 2026 | 63.65 | 66.00 | 63.20 | 63.84 | 63.84 | -0.05% | 6,661 |
| Aug 5, 2026 | 65.35 | 67.83 | 63.01 | 63.87 | 63.87 | -3.33% | 50,388 |
| Aug 4, 2026 | 65.55 | 66.65 | 63.87 | 66.07 | 66.07 | 1.77% | 15,019 |
| Aug 3, 2026 | 67.75 | 71.07 | 64.13 | 64.92 | 64.92 | -0.55% | 30,585 |
| Jul 31, 2026 | 64.60 | 65.68 | 63.56 | 65.28 | 65.28 | 0.85% | 333,679 |
| Jul 30, 2026 | 63.25 | 65.91 | 62.00 | 64.73 | 64.73 | 2.00% | 11,265 |
| Jul 29, 2026 | 64.10 | 65.00 | 62.75 | 63.46 | 63.46 | -0.24% | 7,655 |
| Jul 28, 2026 | 62.40 | 64.97 | 61.34 | 63.61 | 63.61 | 1.37% | 10,233 |
| Jul 27, 2026 | 62.10 | 63.45 | 61.35 | 62.75 | 62.75 | 1.10% | 32,889 |
| Jul 24, 2026 | 61.75 | 62.83 | 61.00 | 62.07 | 62.07 | 0.83% | 7,218 |
| Jul 23, 2026 | 61.15 | 62.50 | 59.63 | 61.56 | 61.56 | 1.17% | 14,399 |
| Jul 22, 2026 | 60.90 | 61.70 | 60.25 | 60.85 | 60.85 | 0.68% | 4,481 |
| Jul 21, 2026 | 60.40 | 62.00 | 59.41 | 60.44 | 60.44 | -0.10% | 4,220 |
| Jul 20, 2026 | 60.80 | 61.70 | 60.40 | 60.50 | 60.50 | -0.30% | 10,857 |
| Jul 17, 2026 | 60.20 | 62.30 | 58.87 | 60.68 | 60.68 | 0.81% | 11,219 |
| Jul 16, 2026 | 58.60 | 60.23 | 58.25 | 60.19 | 60.19 | 3.05% | 18,302 |
| Jul 15, 2026 | 57.05 | 59.18 | 56.77 | 58.41 | 58.41 | 0.14% | 39,785 |
| Jul 14, 2026 | 59.15 | 61.00 | 57.72 | 58.33 | 58.33 | -0.98% | 4,320 |
| Jul 13, 2026 | 57.35 | 59.20 | 56.61 | 58.91 | 58.91 | 2.79% | 5,079 |
| Jul 10, 2026 | 57.65 | 58.15 | 56.35 | 57.31 | 57.31 | -0.76% | 4,062 |
| Jul 9, 2026 | 57.35 | 58.50 | 56.50 | 57.75 | 57.75 | -0.26% | 5,716 |
| Jul 8, 2026 | 58.10 | 58.80 | 56.90 | 57.90 | 57.90 | -0.10% | 5,270 |
| Jul 7, 2026 | 57.25 | 58.80 | 56.00 | 57.96 | 57.96 | 2.04% | 23,094 |
| Jul 6, 2026 | 57.75 | 58.85 | 55.77 | 56.80 | 56.80 | -2.07% | 14,345 |