XETRA - Delayed Quote
EUR
Bristol-Myers Squibb Company (BRM.DE)
56.20
+1.94
(+3.58%)
At close: October 30 at 5:35:37 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.45
57.00
55.45
56.20
56.20
985
Oct 29, 2026
55.21
55.40
53.83
54.26
54.26
3,501
Oct 28, 2026
54.98
55.57
54.20
54.20
54.20
919
Oct 27, 2026
54.96
55.11
54.96
55.11
55.11
230
Oct 26, 2026
54.68
55.24
54.68
54.72
54.72
39
Oct 23, 2026
55.93
56.21
54.82
55.15
55.15
1,384
Oct 22, 2026
54.46
56.08
54.45
56.08
56.08
504
Oct 21, 2026
54.74
54.74
54.26
54.26
54.26
537
Oct 20, 2026
52.51
54.66
52.51
54.66
54.66
300
Oct 19, 2026
52.94
53.05
52.28
52.30
52.30
3,642
Oct 16, 2026
53.83
54.12
53.83
54.01
54.01
288
Oct 15, 2026
53.63
54.91
53.63
54.89
54.89
629
Oct 14, 2026
50.63
52.22
50.63
52.17
52.17
927
Oct 13, 2026
51.43
51.92
50.30
50.66
50.66
1,321
Oct 12, 2026
52.63
56.13
50.99
51.23
51.23
5,652
Oct 9, 2026
53.09
53.26
52.89
52.95
52.95
251
Oct 8, 2026
53.40
53.91
52.68
52.68
52.68
340
Oct 7, 2026
53.35
53.83
52.82
53.83
53.83
475
Oct 6, 2026
53.04
53.08
51.88
52.67
52.67
192
Oct 5, 2026
54.46
54.49
52.23
52.57
52.57
2,640
Oct 2, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
54.02
54.52
53.66
54.08
54.08
720
Oct 1, 2026
55.60
55.77
54.54
54.63
54.00
6,314
Sep 30, 2026
55.38
56.06
55.38
55.95
55.30
251
Sep 29, 2026
56.06
56.48
55.76
55.76
55.12
756
Sep 28, 2026
54.77
55.66
54.77
55.66
55.02
190
Sep 25, 2026
54.01
54.45
53.82
54.25
53.62
158
Sep 24, 2026
53.82
53.91
53.59
53.59
52.97
504
Sep 23, 2026
54.79
54.84
54.00
54.25
53.62
251
Sep 22, 2026
54.60
55.06
54.60
54.92
54.29
1,728
Sep 21, 2026
54.88
55.25
54.81
54.96
54.33
2,418
Sep 18, 2026
54.80
55.45
54.40
54.76
54.13
1,623
Sep 17, 2026
55.61
55.61
55.12
55.24
54.60
153
Sep 16, 2026
55.70
55.70
55.17
55.45
54.81
227
Sep 15, 2026
55.72
55.72
54.88
55.30
54.66
551
Sep 14, 2026
55.04
56.41
55.04
55.59
54.95
2,579
Sep 11, 2026
54.79
55.24
54.56
54.56
53.93
681
Sep 10, 2026
55.46
55.57
54.90
55.05
54.42
1,025
Sep 9, 2026
55.31
55.78
55.30
55.34
54.70
1,415
Sep 8, 2026
57.45
57.45
55.94
55.96
55.31
550
Sep 7, 2026
57.99
57.99
57.32
57.75
57.08
379
Sep 4, 2026
58.15
58.15
57.62
57.62
56.96
18
Sep 3, 2026
57.91
58.70
57.75
58.13
57.46
1,752
Sep 2, 2026
57.74
58.26
57.22
57.81
57.14
611
Sep 1, 2026
57.40
58.55
57.40
57.74
57.07
1,805
Aug 31, 2026
57.14
57.27
57.10
57.27
56.61
540
Aug 28, 2026
57.64
57.85
57.11
57.26
56.60
136
Aug 27, 2026
58.40
58.40
57.00
57.63
56.97
330
Aug 26, 2026
58.16
58.50
57.91
57.91
57.24
662
Aug 25, 2026
58.00
58.14
57.24
58.02
57.35
876
Aug 24, 2026
57.91
57.91
57.00
57.33
56.67
345
Aug 21, 2026
56.50
57.66
55.86
57.63
56.97
508
Aug 20, 2026
58.01
58.02
56.70
57.27
56.61
1,096
Aug 19, 2026
56.31
58.77
56.31
57.80
57.13
432
Aug 18, 2026
56.30
57.14
56.30
57.14
56.48
1,175
Aug 17, 2026
54.96
55.68
54.70
55.62
54.98
2,263
Aug 14, 2026
55.99
56.12
54.94
55.04
54.41
1,136
Aug 13, 2026
55.46
56.06
55.10
56.06
55.41
261
Aug 12, 2026
55.34
55.45
54.54
55.45
54.81
1,080
Aug 11, 2026
56.00
56.22
55.19
55.27
54.63
1,307
Aug 10, 2026
55.81
56.30
55.62
56.25
55.60
1,178
Aug 7, 2026
55.81
56.16
55.25
55.83
55.19
514
Aug 6, 2026
55.36
56.13
54.78
55.15
54.51
5,528
Aug 5, 2026
56.64
57.24
54.95
55.01
54.38
11,288
Aug 4, 2026
56.98
57.09
55.68
55.74
55.10
2,862
Aug 3, 2026
58.16
61.19
55.84
56.42
55.77
15,289
Jul 31, 2026
56.23
56.54
55.57
56.16
55.51
2,973
Jul 30, 2026
55.01
57.48
54.27
55.28
54.64
2,436
Jul 29, 2026
56.31
56.31
55.56
55.93
55.29
1,375
Jul 28, 2026
54.89
57.02
54.61
56.01
55.36
2,968
Jul 27, 2026
54.62
55.72
54.50
55.37
54.73
2,642
Jul 24, 2026
54.12
55.18
54.12
54.57
53.94
1,109
Jul 23, 2026
53.61
54.25
53.38
54.25
53.62
401
Jul 22, 2026
53.07
54.00
53.07
53.56
52.94
877
Jul 21, 2026
52.51
52.83
52.50
52.83
52.22
173
Jul 20, 2026
52.85
53.56
52.85
53.19
52.58
451
Jul 17, 2026
52.60
54.37
52.60
54.13
53.51
1,621
Jul 16, 2026
51.44
52.22
51.23
52.22
51.62
434
Jul 15, 2026
50.03
51.67
49.83
51.14
50.55
862
Jul 14, 2026
52.00
52.00
50.58
50.73
50.14
1,408
Jul 13, 2026
50.82
51.50
50.76
51.40
50.81
663
Jul 10, 2026
50.68
50.88
50.03
50.20
49.62
725
Jul 9, 2026
50.41
50.75
50.03
50.41
49.83
2,130
Jul 8, 2026
51.06
51.06
50.47
50.71
50.13
764
Jul 7, 2026
49.98
51.05
49.98
50.93
50.34
1,660
Jul 6, 2026
50.60
50.73
49.58
49.58
49.01
756
Jul 3, 2026
49.74
50.07
49.74
50.07
49.49
17
Jul 2, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
49.04
50.43
49.01
50.23
49.65
1,835
Jul 1, 2026
50.85
50.99
49.65
49.65
48.45
590
Jun 30, 2026
51.11
51.21
50.36
50.57
49.35
1,155
Jun 29, 2026
50.17
50.91
50.06
50.31
49.10
766
Jun 26, 2026
49.03
50.48
48.90
50.35
49.14
1,102
Jun 25, 2026
48.33
49.28
48.30
49.13
47.95
-
Jun 24, 2026
48.76
49.71
48.61
48.61
47.44
1,491
Jun 23, 2026
48.11
48.69
48.11
48.53
47.36
1,498
Jun 22, 2026
46.99
47.58
46.99
47.42
46.28
891
Jun 19, 2026
47.50
47.89
47.50
47.89
46.74
375
Jun 18, 2026
48.03
48.72
46.61
46.83
45.70
1,908
Jun 17, 2026
48.07
48.52
48.01
48.35
47.18
4,287
Jun 16, 2026
48.63
48.63
48.24
48.33
47.16
289
Jun 15, 2026
49.19
49.19
48.51
48.69
47.52
1,050
Jun 12, 2026
50.10
50.10
49.26
49.29
48.11
616
Jun 11, 2026
47.88
49.49
47.87
49.33
48.14
1,208
Jun 10, 2026
49.13
49.16
48.53
48.68
47.51
1,123
Jun 9, 2026
48.35
48.58
47.83
48.49
47.32
572
Jun 8, 2026
49.77
49.79
49.26
49.26
48.07
2,226
Jun 5, 2026
49.03
50.00
48.82
50.00
48.80
2,406
Jun 4, 2026
47.47
48.65
47.00
48.15
47.00
1,456
Jun 3, 2026
46.78
47.14
46.76
47.13
46.00
461
Jun 2, 2026
47.35
47.57
46.58
46.91
45.78
1,825
Jun 1, 2026
49.47
49.47
47.18
47.18
46.04
2,090
May 29, 2026
49.03
49.10
48.54
48.55
47.38
886
May 28, 2026
49.56
49.73
48.71
48.78
47.61
533
May 27, 2026
50.12
50.49
49.20
50.40
49.19
919
May 26, 2026
51.45
51.45
50.03
50.20
48.99
847
May 25, 2026
52.08
52.08
50.81
50.81
49.59
127
May 22, 2026
51.16
51.70
51.16
51.24
50.01
119
May 21, 2026
50.27
50.95
50.00
50.82
49.60
4,095
May 20, 2026
50.40
50.90
50.03
50.22
49.01
750
May 19, 2026
48.97
50.44
48.97
50.17
48.96
1,080
May 18, 2026
49.01
50.05
49.01
49.15
47.97
453
May 15, 2026
48.93
48.93
48.41
48.44
47.27
1,161
May 14, 2026
48.03
48.43
47.83
48.43
47.26
396
May 13, 2026
48.15
48.28
47.73
47.99
46.83
533
May 12, 2026
47.88
48.22
47.44
48.22
47.05
1,038
May 11, 2026
47.46
47.88
47.46
47.56
46.42
918
May 8, 2026
47.69
47.96
47.47
47.78
46.63
130
May 7, 2026
48.28
48.40
47.33
47.33
46.19
2,817
May 6, 2026
48.42
48.85
48.38
48.38
47.21
432
May 5, 2026
49.22
49.22
48.13
48.66
47.49
1,897
May 4, 2026
49.91
49.91
48.72
48.92
47.75
1,858
Apr 30, 2026
48.44
51.53
48.44
51.45
50.21
1,362
Apr 29, 2026
49.49
49.85
49.18
49.65
48.46
489
Apr 28, 2026
49.60
49.97
49.60
49.94
48.74
1,111
Apr 27, 2026
50.09
50.09
49.67
49.68
48.48
761
Apr 24, 2026
50.64
50.64
49.90
49.96
48.76
3,103
Apr 23, 2026
50.24
50.57
50.24
50.44
49.23
1,975
Apr 22, 2026
50.43
50.85
50.30
50.30
49.09
2,851
Apr 21, 2026
50.25
50.27
49.46
50.17
48.96
1,005
Apr 20, 2026
50.90
51.00
50.67
50.69
49.47
528
Apr 17, 2026
49.75
50.86
49.74
50.86
49.64
505
Apr 16, 2026
48.79
49.50
48.79
49.50
48.31
4,546
Apr 15, 2026
49.65
49.65
48.72
48.85
47.68
1,158
Apr 14, 2026
49.19
49.61
48.87
49.61
48.42
2,192
Apr 13, 2026
50.01
50.20
49.41
49.41
48.22
1,064
Apr 10, 2026
50.88
50.88
50.00
50.00
48.80
133
Apr 9, 2026
50.80
50.80
50.35
50.62
49.40
1,151
Apr 8, 2026
49.53
50.44
49.44
50.19
48.98
1,045
Apr 7, 2026
50.96
51.20
50.21
50.22
49.01
1,351
Apr 2, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
52.34
53.18
51.68
51.68
50.44
391
Apr 1, 2026
52.99
52.99
52.10
52.92
51.03
571
Mar 31, 2026
52.49
52.80
52.21
52.30
50.43
2,138
Mar 30, 2026
51.19
52.04
50.86
52.04
50.18
474
Mar 27, 2026
51.38
51.73
51.05
51.20
49.37
907
Mar 26, 2026
51.03
51.40
51.03
51.39
49.56
303
Mar 25, 2026
49.62
50.01
49.62
50.01
48.23
690
Mar 24, 2026
49.37
49.56
48.97
49.56
47.79
981
Mar 23, 2026
49.21
50.11
49.21
49.46
47.69
3,035
Mar 20, 2026
50.21
50.50
49.50
49.66
47.89
547
Mar 19, 2026
51.54
51.67
50.79
50.94
49.12
1,225
Mar 18, 2026
51.73
51.73
51.28
51.59
49.75
1,177
Mar 17, 2026
51.59
52.58
51.59
52.55
50.67
1,776
Mar 16, 2026
51.76
51.76
51.25
51.63
49.79
1,022
Mar 13, 2026
51.14
51.93
51.14
51.56
49.72
687
Mar 12, 2026
51.65
51.65
51.12
51.12
49.30
733
Mar 11, 2026
51.29
51.66
51.29
51.65
49.81
1,062
Mar 10, 2026
52.11
52.11
51.69
52.07
50.21
2,692
Mar 9, 2026
51.93
52.00
51.44
51.80
49.95
3,171
Mar 6, 2026
52.39
52.64
51.32
51.55
49.71
5,198
Mar 5, 2026
54.02
54.02
52.46
52.63
50.75
764
Mar 4, 2026
52.09
53.48
52.09
53.38
51.47
1,841
Mar 3, 2026
53.20
53.44
52.56
52.85
50.96
10,076
Mar 2, 2026
52.49
53.77
52.26
53.60
51.69
1,783
Feb 27, 2026
51.58
52.73
51.40
52.68
50.80
3,639
Feb 26, 2026
51.79
51.90
51.55
51.55
49.71
10
Feb 25, 2026
52.30
52.62
51.93
51.93
50.08
539
Feb 24, 2026
51.80
52.55
51.63
52.42
50.55
10,080
Feb 23, 2026
51.18
51.87
50.82
51.74
49.89
1,475
Feb 20, 2026
51.31
51.40
50.84
51.35
49.52
1,809
Feb 19, 2026
50.71
51.09
50.30
50.70
48.89
2,005
Feb 18, 2026
51.25
51.25
50.38
50.38
48.58
150
Feb 17, 2026
51.60
51.61
50.44
50.56
48.76
1,058
Feb 16, 2026
51.85
51.85
51.09
51.68
49.84
1,673
Feb 13, 2026
50.36
51.13
50.02
51.13
49.31
1,508
Feb 12, 2026
50.63
51.20
49.97
51.13
49.31
2,395
Feb 11, 2026
50.77
51.38
50.69
51.33
49.50
2,777
Feb 10, 2026
51.14
51.47
50.57
51.00
49.18
1,993
Feb 9, 2026
52.14
52.19
51.13
51.59
49.75
4,384
Feb 6, 2026
50.26
52.42
50.04
52.13
50.27
5,685
Feb 5, 2026
48.74
51.04
48.32
50.82
49.01
10,749
Feb 4, 2026
47.36
48.86
47.36
48.86
47.12
1,651
Feb 3, 2026
47.16
47.88
47.15
47.78
46.07
3,040
Feb 2, 2026
46.31
47.17
46.15
47.02
45.34
3,666
Jan 30, 2026
45.40
46.31
45.28
46.31
44.65
816
Jan 29, 2026
45.51
46.06
45.51
46.06
44.42
1,347
Jan 28, 2026
45.89
46.32
45.89
46.19
44.54
1,390
Jan 27, 2026
45.88
46.83
45.60
46.47
44.81
1,017
Jan 26, 2026
46.19
46.31
45.82
45.93
44.29
2,617
Jan 23, 2026
46.94
46.94
46.44
46.44
44.78
2,508
Jan 22, 2026
46.62
47.11
46.62
46.93
45.25
1,442
Jan 21, 2026
46.30
46.46
45.98
45.99
44.34
515
Jan 20, 2026
46.80
47.00
46.05
46.63
44.97
4,510
Jan 19, 2026
47.51
47.58
46.52
46.90
45.23
4,024
Jan 16, 2026
48.88
48.88
48.10
48.28
46.56
970
Jan 15, 2026
49.07
49.21
47.94
48.17
46.46
2,344
Jan 14, 2026
48.18
48.42
47.88
48.42
46.70
887
Jan 13, 2026
47.86
48.56
47.72
48.52
46.79
3,499
Jan 12, 2026
47.88
48.17
47.53
47.77
46.06
2,835
Jan 9, 2026
48.31
48.40
47.80
47.87
46.16
1,769
Jan 8, 2026
48.42
48.80
48.38
48.66
46.92
3,379
Jan 7, 2026
46.71
48.51
46.71
48.45
46.72
6,638
Jan 6, 2026
44.98
46.85
44.98
46.64
44.98
3,532
Jan 5, 2026
45.61
45.74
44.48
44.51
42.92
3,636
Jan 2, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
45.99
45.99
45.18
45.67
44.04
6,621
Dec 30, 2025
45.90
46.20
45.90
45.99
43.75
903
Dec 29, 2025
46.87
46.87
46.10
46.13
43.88
2,876
Dec 23, 2025
46.38
46.56
46.01
46.01
43.76
4,104
Dec 22, 2025
46.24
46.38
46.00
46.38
44.11
4,211
Dec 19, 2025
45.35
46.31
45.35
46.24
43.97
3,608
Dec 18, 2025
45.46
45.79
45.46
45.79
43.55
1,755
Dec 17, 2025
46.35
46.43
46.01
46.19
43.94
1,397
Dec 16, 2025
46.26
46.70
45.78
45.88
43.64
2,420
Dec 15, 2025
44.89
45.99
44.72
45.75
43.51
5,249
Dec 12, 2025
43.81
45.10
43.52
44.74
42.56
5,206
Dec 11, 2025
44.00
44.06
43.40
43.60
41.47
6,544
Dec 10, 2025
43.44
43.94
43.35
43.90
41.76
1,363
Dec 9, 2025
44.43
44.56
43.62
43.62
41.48
1,587
Dec 8, 2025
44.84
45.00
44.69
44.89
42.69
2,608
Dec 5, 2025
44.71
45.06
44.48
45.06
42.86
4,575
Dec 4, 2025
43.76
44.40
43.15
44.40
42.23
6,880
Dec 3, 2025
41.51
43.41
41.29
43.24
41.13
10,089
Dec 2, 2025
42.24
42.28
41.74
42.17
40.10
1,981
Dec 1, 2025
42.22
42.80
42.22
42.38
40.30
1,620
Nov 28, 2025
42.72
42.76
42.34
42.34
40.27
878
Nov 27, 2025
43.17
43.17
42.51
42.51
40.43
559
Nov 26, 2025
42.51
42.60
42.34
42.56
40.47
1,257
Nov 25, 2025
41.69
42.58
41.15
42.28
40.22
5,364
Nov 24, 2025
40.49
42.17
40.49
42.13
40.07
8,490
Nov 21, 2025
39.82
40.28
39.82
40.22
38.26
1,090
Nov 20, 2025
39.81
40.03
39.47
39.58
37.65
3,500
Nov 19, 2025
40.70
40.86
40.00
40.03
38.07
3,427
Nov 18, 2025
40.31
40.78
40.31
40.78
38.79
892
Nov 17, 2025
40.25
40.95
40.13
40.95
38.95
8,750
Nov 14, 2025
41.69
42.03
39.22
40.41
38.43
14,815
Nov 13, 2025
42.44
42.78
42.15
42.73
40.64
1,636
Nov 12, 2025
42.33
42.85
42.03
42.65
40.56
2,192
Nov 11, 2025
40.71
41.54
40.65
41.54
39.51
3,235
Nov 10, 2025
40.51
40.61
40.35
40.44
38.47
1,305
Nov 7, 2025
40.44
40.44
40.21
40.44
38.47
1,727
Nov 6, 2025
40.33
40.70
40.01
40.16
38.20
4,040
Nov 5, 2025
39.69
39.95
39.65
39.66
37.72
1,836
Nov 4, 2025
39.95
40.46
39.55
40.21
38.24
8,228
Nov 3, 2025
40.13
40.50
39.62
39.75
37.81
8,237
Oct 31, 2025
39.44
40.24
39.05
39.96
38.00
5,187
Oct 30, 2025
36.69
39.24
36.69
38.92
37.02
7,960
