Bristol-Myers Squibb Company (VIE:BMYS)
Austria · Delayed Price · Currency is EUR 40.97
+0.81 (2.02%)
At close: Sep 11, 2025
VIE:BMYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40.75 | 40.75 | 40.42 | 40.42 | - | -1.34% | - |
| Sep 11, 2025 | 40.27 | 40.97 | 40.27 | 40.97 | - | 2.02% | - |
| Sep 10, 2025 | 40.34 | 40.34 | 40.11 | 40.16 | - | -0.38% | - |
| Sep 9, 2025 | 39.91 | 40.32 | 39.80 | 40.32 | - | 2.11% | - |
| Sep 8, 2025 | 40.33 | 40.33 | 39.48 | 39.48 | - | -1.02% | - |
| Sep 5, 2025 | 40.22 | 40.22 | 39.73 | 39.89 | - | -1.43% | - |
| Sep 4, 2025 | 40.91 | 40.91 | 40.47 | 40.47 | - | -0.66% | - |
| Sep 3, 2025 | 40.68 | 40.74 | 40.52 | 40.74 | - | 0.54% | 130 |
| Sep 2, 2025 | 40.14 | 40.76 | 40.14 | 40.52 | - | 0.58% | - |
| Sep 1, 2025 | 40.24 | 40.28 | 40.23 | 40.28 | - | 0.44% | - |
| Aug 29, 2025 | 40.16 | 40.40 | 40.11 | 40.11 | - | -0.12% | - |
| Aug 28, 2025 | 40.98 | 41.01 | 40.16 | 40.16 | - | -1.67% | - |
| Aug 27, 2025 | 40.71 | 40.86 | 40.71 | 40.84 | - | 0.76% | - |
| Aug 26, 2025 | 40.54 | 40.61 | 40.50 | 40.53 | - | 0.53% | - |
| Aug 25, 2025 | 40.92 | 41.09 | 40.31 | 40.31 | - | -2.21% | - |
| Aug 22, 2025 | 41.59 | 42.07 | 41.22 | 41.22 | - | -1.83% | 1 |
| Aug 21, 2025 | 41.54 | 41.99 | 41.44 | 41.99 | - | 1.13% | - |
| Aug 20, 2025 | 41.52 | 41.66 | 41.36 | 41.52 | - | -0.43% | - |
| Aug 19, 2025 | 41.31 | 41.70 | 41.27 | 41.70 | - | 0.58% | - |
| Aug 18, 2025 | 41.49 | 41.62 | 41.46 | 41.46 | - | 0.75% | - |
| Aug 15, 2025 | 41.14 | 41.28 | 41.05 | 41.15 | - | 0.81% | - |
| Aug 14, 2025 | 40.83 | 40.96 | 40.66 | 40.82 | - | 0.59% | - |
| Aug 13, 2025 | 39.88 | 40.58 | 39.83 | 40.58 | - | 2.05% | 55 |
| Aug 12, 2025 | 39.53 | 39.77 | 39.46 | 39.77 | - | 0.24% | - |
| Aug 11, 2025 | 39.65 | 39.73 | 39.58 | 39.67 | - | 1.74% | - |
| Aug 8, 2025 | 38.99 | 39.11 | 38.96 | 38.99 | - | 0.37% | - |
| Aug 7, 2025 | 38.63 | 38.85 | 38.51 | 38.85 | - | -0.38% | - |
| Aug 6, 2025 | 39.52 | 39.75 | 39.00 | 39.00 | - | -1.25% | - |
| Aug 5, 2025 | 39.25 | 39.49 | 39.25 | 39.49 | - | 2.83% | - |
| Aug 4, 2025 | 38.50 | 38.58 | 38.09 | 38.41 | - | 1.51% | - |
| Aug 1, 2025 | 38.17 | 38.40 | 37.84 | 37.84 | - | -1.73% | 107 |
| Jul 31, 2025 | 40.40 | 41.72 | 38.21 | 38.50 | - | -5.39% | 1,257 |
| Jul 30, 2025 | 40.61 | 41.09 | 40.60 | 40.70 | - | -0.27% | - |
| Jul 29, 2025 | 41.31 | 41.31 | 40.61 | 40.81 | - | -0.84% | 295 |
| Jul 28, 2025 | 41.60 | 41.73 | 41.15 | 41.15 | - | 1.72% | - |
| Jul 25, 2025 | 41.81 | 41.87 | 40.46 | 40.46 | - | -2.67% | 120 |
| Jul 24, 2025 | 41.85 | 41.85 | 41.47 | 41.57 | - | -0.10% | - |
| Jul 23, 2025 | 40.94 | 41.64 | 40.94 | 41.61 | - | 2.59% | 52 |
| Jul 22, 2025 | 39.89 | 40.56 | 39.89 | 40.56 | - | 1.22% | 6 |
| Jul 21, 2025 | 41.05 | 41.05 | 40.07 | 40.07 | - | -2.28% | - |
| Jul 18, 2025 | 41.44 | 41.46 | 41.00 | 41.00 | - | -1.41% | 251 |
| Jul 17, 2025 | 40.73 | 41.59 | 40.64 | 41.59 | - | 3.75% | 419 |
| Jul 16, 2025 | 40.09 | 40.51 | 40.08 | 40.08 | - | 0.41% | - |
| Jul 15, 2025 | 40.76 | 41.17 | 39.43 | 39.92 | - | -2.04% | 730 |
| Jul 14, 2025 | 40.12 | 40.75 | 40.12 | 40.75 | - | 1.61% | - |
| Jul 11, 2025 | 41.35 | 41.37 | 40.10 | 40.10 | - | -2.91% | - |
| Jul 10, 2025 | 40.50 | 41.30 | 40.42 | 41.30 | - | 2.11% | - |
| Jul 9, 2025 | 40.18 | 40.45 | 40.18 | 40.45 | - | -0.17% | - |
| Jul 8, 2025 | 39.66 | 40.52 | 39.66 | 40.52 | - | 2.17% | - |
| Jul 7, 2025 | 40.00 | 40.05 | 39.66 | 39.66 | - | -0.25% | - |