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 |
| Aug 29, 2023 | £423.65 | £427.00 | £410.50 | £412.00 | 261 736 |
| Aug 25, 2023 | £426.50 | £427.50 | £412.50 | £427.50 | 48 662 |
| Aug 24, 2023 | £421.50 | £430.34 | £411.50 | £416.00 | 752 973 |
| Aug 23, 2023 | £420.00 | £428.00 | £411.50 | £413.00 | 24 124 |
| Aug 22, 2023 | £415.00 | £420.00 | £403.00 | £404.00 | 209 502 |
| Aug 21, 2023 | £408.00 | £416.39 | £395.00 | £400.00 | 124 256 |
| Aug 18, 2023 | £421.50 | £434.50 | £397.81 | £406.00 | 57 664 |
| Aug 17, 2023 | £420.00 | £433.00 | £415.00 | £433.00 | 24 633 |
| Aug 16, 2023 | £422.00 | £429.50 | £420.00 | £423.00 | 24 787 |
| Aug 15, 2023 | £424.00 | £429.50 | £420.50 | £423.00 | 46 468 |
| Aug 14, 2023 | £423.00 | £430.00 | £418.93 | £423.00 | 33 947 |
| Aug 11, 2023 | £421.00 | £429.50 | £415.00 | £423.00 | 32 728 |
| Aug 10, 2023 | £424.50 | £429.50 | £419.50 | £424.50 | 21 858 |
| Aug 09, 2023 | £424.00 | £430.00 | £420.50 | £430.00 | 23 719 |
| Aug 08, 2023 | £421.50 | £428.85 | £415.50 | £422.50 | 33 212 |
| Aug 07, 2023 | £424.00 | £429.50 | £417.45 | £423.50 | 40 142 |
| Aug 04, 2023 | £419.50 | £429.50 | £410.50 | £426.00 | 76 714 |
| Aug 03, 2023 | £421.00 | £439.50 | £410.50 | £420.00 | 364 836 |
| Aug 02, 2023 | £426.00 | £439.50 | £420.00 | £422.50 | 72 088 |
| Aug 01, 2023 | £425.50 | £439.50 | £425.00 | £425.00 | 29 090 |
| Jul 31, 2023 | £429.00 | £439.50 | £420.00 | £432.00 | 63 949 |
| Jul 28, 2023 | £443.00 | £448.55 | £425.00 | £427.00 | 243 231 |
| Jul 27, 2023 | £438.00 | £449.50 | £430.00 | £436.50 | 19 038 |
| Jul 26, 2023 | £448.50 | £450.00 | £435.91 | £438.00 | 513 492 |
| Jul 25, 2023 | £443.00 | £459.50 | £433.16 | £450.00 | 83 648 |
