Hamburg - Delayed Quote
EUR
Bristol-Myers Squibb Co (BRM.HM)
56.15
+1.91
(+3.52%)
At close: October 30 at 5:25:02 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
55.18
56.15
55.18
56.15
56.15
-
Oct 29, 2026
55.00
55.00
54.24
54.24
54.24
-
Oct 28, 2026
55.00
55.01
54.21
54.21
54.21
-
Oct 27, 2026
55.10
55.10
54.44
55.09
55.09
-
Oct 26, 2026
54.77
54.81
54.77
54.81
54.81
-
Oct 23, 2026
55.81
55.94
55.16
55.16
55.16
-
Oct 22, 2026
54.12
55.99
54.03
55.99
55.99
-
Oct 21, 2026
54.71
54.71
54.28
54.28
54.28
-
Oct 20, 2026
52.25
54.56
52.25
54.56
54.56
-
Oct 19, 2026
53.07
53.31
52.37
52.37
52.37
20
Oct 16, 2026
53.99
54.09
53.53
54.09
54.09
-
Oct 15, 2026
53.02
54.68
52.72
54.68
54.68
-
Oct 14, 2026
50.51
52.06
50.51
52.06
52.06
-
Oct 13, 2026
51.50
51.58
50.68
50.68
50.68
-
Oct 12, 2026
52.64
52.64
51.02
51.02
51.02
-
Oct 9, 2026
52.91
52.98
52.86
52.86
52.86
-
Oct 8, 2026
53.01
53.30
52.63
52.63
52.63
-
Oct 7, 2026
52.93
53.38
52.93
53.38
53.38
-
Oct 6, 2026
52.44
52.54
52.41
52.54
52.54
-
Oct 5, 2026
54.42
54.43
52.30
52.30
52.30
-
Oct 2, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
54.15
54.15
53.74
53.99
53.99
-
Oct 1, 2026
55.08
55.08
54.74
54.74
54.11
-
Sep 30, 2026
55.62
55.98
55.56
55.98
55.34
-
Sep 29, 2026
56.17
56.17
55.54
55.56
54.92
-
Sep 28, 2026
55.02
55.72
54.97
55.72
55.08
-
Sep 25, 2026
54.01
54.23
53.53
54.23
53.61
-
Sep 24, 2026
53.44
53.73
53.44
53.73
53.11
-
Sep 23, 2026
54.31
54.66
54.31
54.44
53.81
-
Sep 22, 2026
54.43
54.98
54.41
54.98
54.35
-
Sep 21, 2026
54.60
54.98
54.60
54.98
54.35
-
Sep 18, 2026
54.61
54.62
54.58
54.62
53.99
-
Sep 17, 2026
55.61
55.61
55.13
55.13
54.50
-
Sep 16, 2026
55.08
55.41
55.08
55.41
54.77
40
Sep 15, 2026
55.40
55.40
55.05
55.18
54.54
2,000
Sep 14, 2026
54.99
55.54
54.90
55.54
54.90
-
Sep 11, 2026
54.92
54.92
54.54
54.54
53.91
-
Sep 10, 2026
55.36
55.36
55.02
55.02
54.39
-
Sep 9, 2026
55.34
55.47
55.31
55.47
54.83
-
Sep 8, 2026
56.98
56.98
55.82
55.82
55.18
-
Sep 7, 2026
57.51
57.51
56.51
57.51
56.85
-
Sep 4, 2026
58.25
58.51
57.54
57.54
56.88
200
Sep 3, 2026
57.83
58.07
57.82
58.07
57.40
-
Sep 2, 2026
57.53
57.89
57.46
57.89
57.22
-
Sep 1, 2026
57.38
57.78
57.36
57.78
57.12
-
Aug 31, 2026
57.32
57.36
57.12
57.12
56.46
-
Aug 28, 2026
57.32
57.34
57.31
57.31
56.65
-
Aug 27, 2026
57.85
57.85
57.61
57.77
57.11
-
Aug 26, 2026
58.00
58.02
57.91
57.91
57.24
-
Aug 25, 2026
57.57
58.11
57.57
58.11
57.44
-
Aug 24, 2026
57.14
57.24
56.99
57.24
56.58
-
Aug 21, 2026
56.01
57.66
56.01
57.66
57.00
-
Aug 20, 2026
57.82
57.82
56.85
56.85
56.20
-
Aug 19, 2026
56.96
58.02
56.57
58.02
57.35
-
Aug 18, 2026
55.67
57.13
55.67
57.13
56.47
-
Aug 17, 2026
54.90
55.49
54.68
55.49
54.85
-
Aug 14, 2026
55.85
55.89
55.05
55.05
54.42
-
Aug 13, 2026
55.06
55.84
55.06
55.84
55.20
200
Aug 12, 2026
55.24
55.35
55.22
55.35
54.71
-
Aug 11, 2026
55.92
55.92
55.15
55.15
54.52
-
Aug 10, 2026
55.72
56.39
55.70
56.24
55.59
180
Aug 7, 2026
55.26
55.65
55.26
55.65
55.01
-
Aug 6, 2026
55.08
55.55
55.04
55.04
54.41
100
Aug 5, 2026
56.82
56.82
54.94
54.94
54.31
25
Aug 4, 2026
56.81
56.84
55.82
55.82
55.18
19
Aug 3, 2026
57.61
57.62
56.31
56.31
55.66
-
Jul 31, 2026
56.16
56.53
55.82
56.13
55.48
100
Jul 30, 2026
55.08
55.23
55.07
55.07
54.44
-
Jul 29, 2026
55.72
55.81
55.72
55.81
55.17
-
Jul 28, 2026
54.83
56.07
54.83
56.07
55.42
-
Jul 27, 2026
54.57
55.31
54.57
55.31
54.67
-
Jul 24, 2026
54.09
54.46
54.09
54.46
53.83
-
Jul 23, 2026
52.86
54.30
52.86
54.30
53.68
-
Jul 22, 2026
53.25
53.43
53.25
53.43
52.82
-
Jul 21, 2026
52.77
52.77
52.76
52.76
52.15
-
Jul 20, 2026
52.80
53.23
52.80
53.23
52.62
-
Jul 17, 2026
52.73
54.07
52.73
54.07
53.45
200
Jul 16, 2026
51.01
52.28
51.01
52.28
51.68
-
Jul 15, 2026
49.78
51.21
49.78
51.21
50.62
-
Jul 14, 2026
51.82
51.82
50.55
50.55
49.97
-
Jul 13, 2026
50.16
51.24
50.16
51.24
50.65
-
Jul 10, 2026
50.50
50.50
50.11
50.11
49.53
-
Jul 9, 2026
50.06
50.41
50.06
50.41
49.83
-
Jul 8, 2026
50.58
50.61
50.58
50.61
50.03
-
Jul 7, 2026
49.51
50.76
49.51
50.76
50.18
-
Jul 6, 2026
50.64
50.64
49.51
49.51
48.94
5
Jul 3, 2026
50.59
50.59
50.10
50.10
49.52
-
Jul 2, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
48.99
50.28
48.99
50.28
49.70
-
Jul 1, 2026
50.26
50.26
49.56
49.56
48.37
-
Jun 30, 2026
51.05
51.05
50.44
50.44
49.23
-
Jun 29, 2026
50.48
50.48
50.48
50.48
49.26
-
Jun 26, 2026
48.36
50.28
48.36
50.28
49.07
-
Jun 25, 2026
48.22
49.08
48.22
49.08
47.90
-
Jun 24, 2026
48.67
48.67
48.65
48.65
47.47
-
Jun 23, 2026
47.54
48.47
47.54
48.47
47.30
-
Jun 22, 2026
47.13
47.33
47.13
47.33
46.19
-
Jun 19, 2026
46.92
47.15
46.92
47.15
46.01
-
Jun 18, 2026
48.13
48.13
46.65
47.07
45.94
115
Jun 17, 2026
48.05
48.05
48.05
48.05
46.89
-
Jun 16, 2026
48.38
48.38
48.23
48.23
47.07
-
Jun 15, 2026
49.26
49.26
48.54
48.54
47.37
-
Jun 12, 2026
49.17
49.24
49.17
49.24
48.06
-
Jun 11, 2026
48.13
49.27
48.13
49.27
48.08
-
Jun 10, 2026
48.60
48.67
48.60
48.67
47.50
-
Jun 9, 2026
48.10
48.46
48.10
48.46
47.29
-
Jun 8, 2026
49.32
49.32
49.22
49.22
48.03
-
Jun 5, 2026
48.49
48.53
48.49
48.53
47.37
-
Jun 4, 2026
46.97
47.90
46.94
47.90
46.75
-
Jun 3, 2026
46.58
46.97
46.58
46.97
45.84
-
Jun 2, 2026
47.01
47.01
46.90
46.90
45.78
-
Jun 1, 2026
48.83
48.83
47.12
47.12
45.99
-
May 29, 2026
48.65
48.65
48.54
48.54
47.37
-
May 28, 2026
49.40
49.40
48.69
48.69
47.51
-
May 27, 2026
49.78
50.34
49.78
50.34
49.13
-
May 26, 2026
50.82
50.82
50.13
50.13
48.92
-
May 25, 2026
51.27
51.27
51.15
51.15
49.92
-
May 22, 2026
51.22
51.22
51.05
51.05
49.82
-
May 21, 2026
50.11
50.89
50.11
50.89
49.66
-
May 20, 2026
50.05
50.21
50.05
50.21
49.00
-
May 19, 2026
48.94
50.39
48.94
50.39
49.18
-
May 18, 2026
48.51
49.21
48.51
49.21
48.02
-
May 15, 2026
48.46
48.46
48.40
48.40
47.23
-
May 14, 2026
48.08
48.36
48.08
48.36
47.20
-
May 13, 2026
47.91
47.99
47.91
47.92
46.77
100
May 12, 2026
47.35
48.33
47.35
48.33
47.16
200
May 11, 2026
47.47
47.57
47.47
47.57
46.42
-
May 8, 2026
47.77
47.77
47.60
47.60
46.45
-
May 7, 2026
48.01
48.01
47.29
47.29
46.16
-
May 6, 2026
48.51
48.51
48.40
48.40
47.24
-
May 5, 2026
48.98
48.98
48.58
48.58
47.41
-
May 4, 2026
49.64
49.64
48.62
48.62
47.45
-
Apr 30, 2026
48.64
50.77
48.64
50.77
49.55
-
Apr 29, 2026
49.72
49.72
49.54
49.54
48.35
-
Apr 28, 2026
49.19
49.90
49.19
49.90
48.70
-
Apr 27, 2026
49.78
49.78
49.47
49.47
48.28
-
Apr 24, 2026
50.33
50.33
49.79
49.79
48.60
-
Apr 23, 2026
49.75
50.26
49.75
50.26
49.05
-
Apr 22, 2026
50.61
50.61
50.25
50.25
49.04
-
Apr 21, 2026
50.37
50.37
49.88
49.88
48.68
-
Apr 20, 2026
50.69
50.69
50.58
50.58
49.36
-
Apr 17, 2026
49.94
50.71
49.94
50.71
49.49
-
Apr 16, 2026
48.88
49.44
48.88
49.44
48.25
-
Apr 15, 2026
49.03
49.47
48.72
48.72
47.55
100
Apr 14, 2026
49.06
49.49
49.06
49.49
48.29
-
Apr 13, 2026
49.64
49.64
49.33
49.33
48.14
-
Apr 10, 2026
50.38
50.38
49.90
49.90
48.69
-
Apr 9, 2026
50.26
50.31
50.26
50.31
49.10
-
Apr 8, 2026
50.10
50.10
50.08
50.08
48.87
-
Apr 7, 2026
50.84
50.84
50.13
50.13
48.92
-
Apr 2, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
52.30
52.30
51.71
51.71
50.47
-
Apr 1, 2026
52.34
52.86
52.34
52.86
50.97
-
Mar 31, 2026
52.36
52.36
52.08
52.08
50.22
-
Mar 30, 2026
50.77
52.06
50.77
52.06
50.20
46
Mar 27, 2026
51.51
51.51
50.99
50.99
49.17
39
Mar 26, 2026
50.42
51.25
50.42
51.25
49.42
-
Mar 25, 2026
49.71
50.95
49.71
50.95
49.13
-
Mar 24, 2026
49.33
49.54
49.33
49.54
47.77
20
Mar 23, 2026
49.24
49.45
49.19
49.45
47.68
125
Mar 20, 2026
50.01
50.01
49.47
49.47
47.71
-
Mar 19, 2026
51.60
51.60
50.77
50.77
48.96
-
Mar 18, 2026
51.88
51.88
51.39
51.39
49.56
-
Mar 17, 2026
51.55
52.42
51.55
52.42
50.55
-
Mar 16, 2026
51.83
51.83
51.53
51.53
49.69
-
Mar 13, 2026
51.16
51.42
51.16
51.42
49.58
-
Mar 12, 2026
50.97
50.97
50.93
50.93
49.11
-
Mar 11, 2026
51.59
51.59
51.46
51.46
49.62
-
Mar 10, 2026
51.64
51.93
51.64
51.93
50.08
-
Mar 9, 2026
50.50
51.76
50.50
51.76
49.91
100
Mar 6, 2026
52.13
52.13
51.61
51.61
49.77
-
Mar 5, 2026
53.31
53.31
52.61
52.61
50.73
-
Mar 4, 2026
52.03
53.34
52.03
53.34
51.44
40
Mar 3, 2026
52.76
52.79
52.76
52.79
50.91
-
Mar 2, 2026
52.31
53.42
52.31
53.42
51.51
-
Feb 27, 2026
51.69
52.58
51.69
52.58
50.70
-
Feb 26, 2026
51.55
51.55
51.45
51.45
49.61
-
Feb 25, 2026
51.98
51.98
51.66
51.66
49.82
-
Feb 24, 2026
51.88
52.12
51.88
52.12
50.26
-
Feb 23, 2026
50.81
51.74
50.81
51.74
49.89
-
Feb 20, 2026
51.18
51.21
51.16
51.21
49.38
300
Feb 19, 2026
50.40
50.64
50.40
50.64
48.83
-
Feb 18, 2026
50.80
51.19
50.41
50.41
48.61
100
Feb 17, 2026
50.85
50.85
50.45
50.45
48.65
-
Feb 16, 2026
51.06
51.06
51.00
51.00
49.18
-
Feb 13, 2026
50.10
51.11
50.10
51.11
49.29
-
Feb 12, 2026
50.61
50.85
50.61
50.85
49.03
-
Feb 11, 2026
50.86
51.13
50.86
50.98
49.16
100
Feb 10, 2026
50.77
50.82
50.77
50.82
49.01
-
Feb 9, 2026
51.92
51.96
51.02
51.50
49.66
23
Feb 6, 2026
50.03
52.08
50.03
52.08
50.22
-
Feb 5, 2026
48.72
51.13
48.72
49.13
47.37
50
Feb 4, 2026
47.26
48.60
47.26
48.60
46.86
-
Feb 3, 2026
47.17
47.60
47.17
47.60
45.90
121
Feb 2, 2026
45.85
46.95
45.85
46.95
45.27
240
Jan 30, 2026
45.17
46.17
45.17
46.17
44.52
-
Jan 29, 2026
45.37
45.97
45.37
45.97
44.32
-
Jan 28, 2026
46.14
46.14
46.08
46.08
44.43
-
Jan 27, 2026
45.90
46.51
45.90
46.51
44.84
-
Jan 26, 2026
45.72
45.89
45.72
45.89
44.25
-
Jan 23, 2026
46.58
46.58
46.38
46.38
44.72
-
Jan 22, 2026
46.49
46.81
46.49
46.81
45.14
-
Jan 21, 2026
46.22
46.22
45.96
45.96
44.31
-
Jan 20, 2026
46.66
46.66
46.60
46.60
44.94
-
Jan 19, 2026
47.50
47.50
46.54
46.54
44.88
-
Jan 16, 2026
48.63
48.63
48.05
48.05
46.33
-
Jan 15, 2026
48.75
48.75
48.13
48.13
46.41
-
Jan 14, 2026
47.76
48.19
47.76
48.19
46.47
-
Jan 13, 2026
47.47
48.42
47.47
48.42
46.69
-
Jan 12, 2026
47.54
47.71
47.54
47.71
46.00
-
Jan 9, 2026
47.88
47.88
47.83
47.83
46.12
-
Jan 8, 2026
48.13
48.74
48.13
48.50
46.77
105
Jan 7, 2026
46.48
48.38
46.48
48.38
46.65
-
Jan 6, 2026
45.01
46.59
45.01
46.59
44.93
-
Jan 5, 2026
45.65
45.81
44.46
44.46
42.87
135
Jan 2, 2026
0.564228
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
45.65
45.72
45.51
45.72
44.08
32
Dec 30, 2025
46.01
46.01
46.01
46.01
43.75
-
Dec 29, 2025
46.51
46.51
46.01
46.01
43.75
-
Dec 23, 2025
46.21
46.36
45.90
45.90
43.66
25
Dec 22, 2025
46.06
46.25
46.06
46.25
43.99
100
Dec 19, 2025
45.26
46.35
45.26
46.35
44.09
50
Dec 18, 2025
45.48
45.66
45.48
45.66
43.43
-
Dec 17, 2025
46.24
46.24
46.07
46.07
43.82
-
Dec 16, 2025
46.12
46.12
45.74
45.74
43.50
18
Dec 15, 2025
44.81
45.72
44.81
45.64
43.41
100
Dec 12, 2025
43.56
44.62
43.56
44.62
42.44
-
Dec 11, 2025
43.58
43.60
43.56
43.60
41.47
18
Dec 10, 2025
43.51
43.88
43.51
43.88
41.73
-
Dec 9, 2025
44.22
44.22
43.60
43.60
41.47
-
Dec 8, 2025
44.67
44.87
44.67
44.87
42.68
-
Dec 5, 2025
44.60
44.91
44.60
44.91
42.71
-
Dec 4, 2025
43.66
44.40
43.66
44.38
42.20
60
Dec 3, 2025
41.51
43.12
41.51
43.12
41.01
-
Dec 2, 2025
42.05
42.05
41.95
41.95
39.90
-
Dec 1, 2025
42.12
42.26
42.12
42.26
40.20
-
Nov 28, 2025
42.21
42.27
42.21
42.27
40.20
-
Nov 27, 2025
42.35
42.35
42.31
42.31
40.24
-
Nov 26, 2025
42.28
42.48
42.28
42.48
40.40
-
Nov 25, 2025
41.32
42.17
41.32
42.01
39.95
17
Nov 24, 2025
40.26
41.80
40.26
41.80
39.76
-
Nov 21, 2025
39.81
40.17
39.81
40.17
38.21
-
Nov 20, 2025
39.85
39.85
39.47
39.47
37.54
-
Nov 19, 2025
40.45
40.45
39.94
39.94
37.99
-
Nov 18, 2025
40.01
40.72
40.01
40.72
38.73
-
Nov 17, 2025
40.01
40.84
40.01
40.84
38.84
15
Nov 14, 2025
41.70
41.70
40.29
40.29
38.32
125
Nov 13, 2025
42.53
42.63
42.40
42.63
40.55
100
Nov 12, 2025
42.21
42.59
42.21
42.59
40.51
-
Nov 11, 2025
40.71
41.39
40.71
41.39
39.37
-
Nov 10, 2025
40.51
40.51
40.26
40.46
38.48
50
Nov 7, 2025
40.31
40.31
40.31
40.31
38.34
-
Nov 6, 2025
40.15
40.15
40.01
40.01
38.05
-
Nov 5, 2025
39.63
39.63
39.60
39.62
37.68
120
Nov 4, 2025
39.58
40.10
39.58
40.10
38.14
200
Nov 3, 2025
40.01
40.01
39.71
39.71
37.76
25
Oct 31, 2025
39.15
39.89
39.15
39.89
37.94
-
Oct 30, 2025
36.69
39.09
36.69
39.09
37.18
-
