XLON:BMY
Bristol-Myers Squibb Company Stock Price (Quote)
£525.01
+5.01 (+0.96%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 BMY.L stock ended at £525.01. This is 0.96% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.03% from a day low at £513.05 to a day high of £544.00. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2023 | £464.00 | £464.50 | £450.50 | £455.00 | 41 850 |
| Dec 11, 2023 | £463.50 | £463.50 | £456.82 | £459.50 | 42 255 |
| Dec 08, 2023 | £443.00 | £460.00 | £443.00 | £460.00 | 221 044 |
| Dec 07, 2023 | £450.00 | £467.03 | £432.00 | £452.00 | 193 190 |
| Dec 06, 2023 | £430.00 | £434.50 | £420.00 | £422.00 | 49 826 |
| Dec 05, 2023 | £424.00 | £425.00 | £416.22 | £425.00 | 48 462 |
| Dec 04, 2023 | £420.00 | £428.50 | £420.00 | £422.00 | 53 897 |
| Dec 01, 2023 | £440.00 | £440.00 | £410.00 | £420.00 | 55 680 |
| Nov 30, 2023 | £425.50 | £448.30 | £410.50 | £415.00 | 148 605 |
| Nov 29, 2023 | £441.47 | £449.50 | £435.00 | £435.00 | 59 242 |
| Nov 28, 2023 | £449.50 | £449.50 | £430.00 | £442.00 | 32 460 |
| Nov 27, 2023 | £430.00 | £430.00 | £430.00 | £430.00 | 0 |
| Nov 24, 2023 | £438.50 | £450.31 | £430.00 | £430.00 | 72 551 |
| Nov 23, 2023 | £434.50 | £438.00 | £430.34 | £436.50 | 15 951 |
| Nov 22, 2023 | £416.00 | £435.00 | £416.00 | £432.00 | 175 648 |
| Nov 21, 2023 | £421.50 | £421.50 | £415.00 | £419.00 | 409 439 |
| Nov 20, 2023 | £421.50 | £421.50 | £400.50 | £416.50 | 74 565 |
| Nov 17, 2023 | £420.00 | £421.50 | £410.50 | £415.00 | 33 253 |
| Nov 16, 2023 | £422.00 | £422.00 | £412.00 | £417.00 | 32 807 |
| Nov 15, 2023 | £418.00 | £421.50 | £401.51 | £421.00 | 24 248 |
| Nov 14, 2023 | £418.00 | £421.50 | £400.50 | £415.00 | 152 225 |
| Nov 13, 2023 | £410.00 | £421.50 | £410.00 | £414.00 | 121 411 |
| Nov 10, 2023 | £419.00 | £421.50 | £400.50 | £414.00 | 54 492 |
| Nov 09, 2023 | £416.00 | £421.50 | £410.25 | £417.50 | 32 398 |
| Nov 08, 2023 | £417.93 | £418.34 | £405.00 | £408.00 | 56 181 |
