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 |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 62.30 | 63.80 | 61.25 | 61.61 | 60.99 | -2.14% | 6,677 |
| Sep 30, 2026 | 63.25 | 64.12 | 62.58 | 62.96 | 62.32 | -1.07% | 6,862 |
| Sep 29, 2026 | 63.75 | 64.69 | 62.75 | 63.64 | 63.00 | 0.71% | 4,844 |
| Sep 28, 2026 | 63.25 | 63.66 | 62.07 | 63.19 | 62.55 | 1.12% | 34,341 |
| Sep 25, 2026 | 61.65 | 62.49 | 61.00 | 62.49 | 61.86 | 2.59% | 3,434 |
| Sep 24, 2026 | 61.15 | 62.04 | 60.62 | 60.91 | 60.29 | -1.07% | 3,542 |
| Sep 23, 2026 | 62.60 | 63.20 | 61.46 | 61.57 | 60.95 | -1.80% | 6,183 |
| Sep 22, 2026 | 62.80 | 63.42 | 62.01 | 62.70 | 62.07 | -0.54% | 2,689 |
| Sep 21, 2026 | 63.05 | 63.89 | 62.45 | 63.04 | 62.40 | 0.62% | 5,047 |
| Sep 18, 2026 | 62.90 | 64.09 | 62.13 | 62.65 | 62.02 | -0.81% | 5,205 |
| Sep 17, 2026 | 63.75 | 64.33 | 62.93 | 63.16 | 62.52 | -1.42% | 3,594 |
| Sep 16, 2026 | 63.65 | 64.46 | 63.20 | 64.07 | 63.42 | 0.42% | 5,606 |
| Sep 15, 2026 | 63.85 | 65.41 | 63.00 | 63.80 | 63.15 | -0.42% | 15,468 |
| Sep 14, 2026 | 64.00 | 65.45 | 63.00 | 64.07 | 63.42 | 1.15% | 9,661 |
| Sep 11, 2026 | 64.20 | 65.01 | 63.00 | 63.34 | 62.70 | -0.92% | 2,529 |
| Sep 10, 2026 | 64.60 | 66.02 | 63.57 | 63.93 | 63.28 | -1.10% | 2,340 |
| Sep 9, 2026 | 64.80 | 65.39 | 64.30 | 64.64 | 63.99 | -0.83% | 2,831 |
| Sep 8, 2026 | 66.50 | 68.01 | 64.31 | 65.18 | 64.52 | -2.57% | 22,751 |
| Sep 7, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.22 | 0.12% | - |
| Sep 4, 2026 | 68.00 | 68.59 | 66.58 | 66.82 | 66.14 | -1.52% | 3,902 |
| Sep 3, 2026 | 67.45 | 69.66 | 66.60 | 67.85 | 67.16 | 0.70% | 7,725 |
| Sep 2, 2026 | 66.30 | 67.90 | 66.05 | 67.38 | 66.70 | 0.63% | 2,263 |
| Sep 1, 2026 | 66.80 | 68.06 | 66.10 | 66.96 | 66.28 | 0.50% | 8,177 |
| Aug 31, 2026 | 68.05 | 68.05 | 65.89 | 66.63 | 65.96 | -0.40% | 4,321 |
| Aug 28, 2026 | 66.90 | 67.59 | 66.18 | 66.90 | 66.22 | -0.51% | 3,352 |
| Aug 27, 2026 | 67.35 | 68.11 | 66.24 | 67.24 | 66.56 | -0.40% | 3,792 |
| Aug 26, 2026 | 67.55 | 70.00 | 67.22 | 67.51 | 66.83 | -0.50% | 6,024 |
| Aug 25, 2026 | 67.25 | 68.04 | 66.42 | 67.85 | 67.16 | 1.10% | 15,979 |
| Aug 24, 2026 | 67.15 | 67.93 | 64.64 | 67.11 | 66.43 | -0.36% | 10,252 |
| Aug 21, 2026 | 65.55 | 67.57 | 65.05 | 67.35 | 66.67 | 1.61% | 4,879 |
| Aug 20, 2026 | 67.45 | 69.00 | 66.09 | 66.28 | 65.61 | -1.88% | 4,737 |
| Aug 19, 2026 | 65.85 | 68.67 | 65.07 | 67.55 | 66.87 | 1.93% | 9,345 |
| Aug 18, 2026 | 64.80 | 66.39 | 64.09 | 66.27 | 65.60 | 2.66% | 8,327 |
| Aug 17, 2026 | 63.85 | 64.88 | 62.89 | 64.55 | 63.90 | 0.44% | 4,296 |
| Aug 14, 2026 | 64.40 | 65.07 | 63.10 | 64.27 | 63.62 | -0.92% | 16,705 |
| Aug 13, 2026 | 63.85 | 65.02 | 63.45 | 64.87 | 64.21 | 1.68% | 4,241 |
| Aug 12, 2026 | 63.55 | 64.00 | 62.90 | 63.80 | 63.15 | -0.09% | 16,088 |
| Aug 11, 2026 | 64.80 | 65.67 | 63.55 | 63.86 | 63.21 | -1.75% | 11,392 |
| Aug 10, 2026 | 64.70 | 65.42 | 63.97 | 65.00 | 64.34 | 1.29% | 14,485 |
| Aug 7, 2026 | 64.60 | 65.14 | 63.78 | 64.17 | 63.52 | 0.52% | 7,997 |
| Aug 6, 2026 | 63.65 | 66.00 | 63.20 | 63.84 | 63.19 | -0.05% | 6,661 |
| Aug 5, 2026 | 65.35 | 67.83 | 63.01 | 63.87 | 63.22 | -3.33% | 50,388 |
| Aug 4, 2026 | 65.55 | 66.65 | 63.87 | 66.07 | 65.40 | 1.77% | 15,019 |
| Aug 3, 2026 | 67.75 | 71.07 | 64.13 | 64.92 | 64.26 | -0.55% | 30,585 |
| Jul 31, 2026 | 64.60 | 65.68 | 63.56 | 65.28 | 64.62 | 0.85% | 333,679 |
| Jul 30, 2026 | 63.25 | 65.91 | 62.00 | 64.73 | 64.08 | 2.00% | 11,265 |
| Jul 29, 2026 | 64.10 | 65.00 | 62.75 | 63.46 | 62.82 | -0.24% | 7,655 |
| Jul 28, 2026 | 62.40 | 64.97 | 61.34 | 63.61 | 62.97 | 1.37% | 10,233 |
| Jul 27, 2026 | 62.10 | 63.45 | 61.35 | 62.75 | 62.12 | 1.10% | 32,889 |
| Jul 24, 2026 | 61.75 | 62.83 | 61.00 | 62.07 | 61.44 | 0.83% | 7,218 |