XLON:BMY
Bristol-Myers Squibb Company Stock Price (Quote)
£546.00
+10.00 (+1.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £507.11 | £582.00 | Friday, 26th Apr 2024 BMY.L stock ended at £546.00. This is 1.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.69% from a day low at £535.60 to a day high of £550.00. |
| 90 days | £460.50 | £582.00 | |
| 52 weeks | £365.00 | £582.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £535.60 | £550.00 | £535.60 | £546.00 | 25 984 |
| Apr 25, 2024 | £556.00 | £564.26 | £530.00 | £536.00 | 85 175 |
| Apr 24, 2024 | £555.60 | £582.00 | £536.00 | £556.00 | 84 127 |
| Apr 23, 2024 | £574.00 | £582.00 | £553.50 | £554.00 | 122 051 |
| Apr 22, 2024 | £564.00 | £580.87 | £556.00 | £574.00 | 428 935 |
| Apr 19, 2024 | £551.36 | £566.00 | £544.00 | £556.00 | 141 427 |
| Apr 18, 2024 | £550.00 | £553.43 | £542.00 | £548.00 | 230 153 |
| Apr 17, 2024 | £548.36 | £552.00 | £540.00 | £546.00 | 45 409 |
| Apr 16, 2024 | £562.00 | £562.00 | £547.56 | £552.00 | 366 350 |
| Apr 15, 2024 | £552.16 | £554.00 | £548.00 | £552.00 | 341 722 |
| Apr 12, 2024 | £532.00 | £560.00 | £532.00 | £552.00 | 55 008 |
| Apr 11, 2024 | £522.00 | £558.00 | £522.00 | £552.00 | 102 318 |
| Apr 10, 2024 | £522.43 | £534.00 | £508.40 | £534.00 | 130 031 |
| Apr 09, 2024 | £526.00 | £526.00 | £526.00 | £526.00 | 0 |
| Apr 08, 2024 | £514.70 | £530.00 | £514.00 | £526.00 | 78 508 |
| Apr 05, 2024 | £511.41 | £520.00 | £507.11 | £520.00 | 55 513 |
| Apr 04, 2024 | £508.20 | £524.00 | £508.00 | £518.00 | 99 268 |
| Apr 03, 2024 | £523.80 | £530.00 | £510.00 | £520.00 | 89 001 |
| Apr 02, 2024 | £528.00 | £528.00 | £528.00 | £528.00 | 0 |
| Mar 28, 2024 | £511.00 | £529.00 | £511.00 | £528.00 | 88 596 |
| Mar 27, 2024 | £534.00 | £534.00 | £534.00 | £534.00 | 0 |
| Mar 26, 2024 | £545.28 | £553.00 | £533.59 | £534.00 | 46 573 |
| Mar 25, 2024 | £535.00 | £545.00 | £533.00 | £541.00 | 81 840 |
| Mar 22, 2024 | £547.00 | £556.00 | £532.00 | £545.00 | 40 215 |
| Mar 21, 2024 | £535.00 | £557.00 | £535.00 | £550.00 | 48 820 |
