XLON:BMY
Bristol-Myers Squibb Company Stock Price (Quote)
£525.01
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £508.40 | £582.00 | Thursday, 9th May 2024 BMY.L stock ended at £525.01. During the day the stock fluctuated 0% from a day low at £525.01 to a day high of £525.01. |
| 90 days | £475.95 | £582.00 | |
| 52 weeks | £365.00 | £582.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | £536.00 | £574.00 | £530.00 | £563.00 | 289 102 |
| Feb 23, 2024 | £544.80 | £554.00 | £535.00 | £545.00 | 253 736 |
| Feb 22, 2024 | £521.00 | £540.00 | £521.00 | £536.00 | 53 024 |
| Feb 21, 2024 | £544.00 | £544.00 | £525.47 | £530.00 | 28 891 |
| Feb 20, 2024 | £545.00 | £545.00 | £522.00 | £529.00 | 56 375 |
| Feb 19, 2024 | £559.00 | £559.00 | £531.00 | £536.00 | 76 359 |
| Feb 16, 2024 | £555.00 | £555.00 | £530.00 | £530.00 | 197 556 |
| Feb 15, 2024 | £537.00 | £560.00 | £514.00 | £550.00 | 317 263 |
| Feb 14, 2024 | £527.00 | £550.00 | £511.00 | £518.00 | 469 469 |
| Feb 13, 2024 | £501.05 | £507.00 | £481.50 | £491.50 | 521 840 |
| Feb 12, 2024 | £492.42 | £507.00 | £476.00 | £500.00 | 79 585 |
| Feb 09, 2024 | £484.50 | £493.50 | £475.95 | £485.00 | 78 021 |
| Feb 08, 2024 | £475.00 | £478.00 | £474.00 | £476.00 | 65 566 |
| Feb 07, 2024 | £474.00 | £478.00 | £474.00 | £475.00 | 26 735 |
| Feb 06, 2024 | £474.00 | £477.68 | £470.30 | £476.00 | 12 116 |
| Feb 05, 2024 | £476.90 | £477.53 | £470.00 | £475.00 | 29 523 |
| Feb 02, 2024 | £483.94 | £486.50 | £471.78 | £476.50 | 38 514 |
| Feb 01, 2024 | £465.44 | £486.28 | £460.50 | £476.00 | 103 068 |
| Jan 31, 2024 | £479.50 | £479.50 | £465.77 | £471.00 | 62 771 |
| Jan 30, 2024 | £473.53 | £480.00 | £462.50 | £476.50 | 46 268 |
| Jan 29, 2024 | £469.40 | £475.00 | £462.85 | £470.00 | 217 174 |
| Jan 26, 2024 | £460.00 | £470.00 | £460.00 | £460.50 | 10 670 |
| Jan 25, 2024 | £468.00 | £470.00 | £462.50 | £468.00 | 389 551 |
| Jan 24, 2024 | £461.50 | £469.58 | £450.50 | £466.00 | 18 138 |
| Jan 23, 2024 | £459.00 | £468.50 | £455.50 | £467.00 | 341 731 |
