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 |
| Jul 24, 2023 | £443.50 | £459.50 | £435.41 | £446.00 | 107 550 |
| Jul 21, 2023 | £459.00 | £459.00 | £443.00 | £443.00 | 82 944 |
| Jul 20, 2023 | £457.22 | £460.00 | £440.50 | £456.50 | 105 769 |
| Jul 19, 2023 | £440.50 | £454.50 | £440.50 | £454.50 | 52 472 |
| Jul 18, 2023 | £445.50 | £453.50 | £440.00 | £440.00 | 44 654 |
| Jul 17, 2023 | £458.10 | £460.00 | £440.00 | £442.00 | 21 112 |
| Jul 14, 2023 | £458.50 | £459.50 | £445.86 | £451.00 | 25 910 |
| Jul 13, 2023 | £464.50 | £464.50 | £445.50 | £450.00 | 3 380 049 |
| Jul 12, 2023 | £457.40 | £464.88 | £455.00 | £460.00 | 186 428 |
| Jul 11, 2023 | £450.00 | £458.00 | £445.50 | £456.00 | 63 726 |
| Jul 10, 2023 | £447.50 | £447.50 | £447.50 | £447.50 | 0 |
| Jul 07, 2023 | £445.25 | £450.00 | £443.50 | £447.50 | 840 326 |
| Jul 06, 2023 | £440.00 | £449.50 | £440.00 | £447.00 | 154 860 |
| Jul 05, 2023 | £454.50 | £454.50 | £440.50 | £442.00 | 32 027 |
| Jul 04, 2023 | £442.50 | £455.50 | £435.00 | £450.00 | 74 978 |
| Jul 03, 2023 | £436.00 | £436.00 | £436.00 | £436.00 | 0 |
| Jun 30, 2023 | £427.50 | £442.50 | £425.29 | £436.00 | 144 497 |
| Jun 29, 2023 | £436.00 | £443.50 | £427.00 | £427.00 | 17 532 |
| Jun 28, 2023 | £448.30 | £454.50 | £432.00 | £435.00 | 48 739 |
| Jun 27, 2023 | £452.50 | £454.50 | £438.00 | £438.00 | 17 114 |
| Jun 26, 2023 | £435.00 | £454.50 | £435.00 | £444.00 | 44 806 |
| Jun 23, 2023 | £469.00 | £469.00 | £435.00 | £440.50 | 75 424 |
| Jun 22, 2023 | £462.00 | £465.00 | £453.00 | £455.00 | 110 993 |
| Jun 21, 2023 | £467.42 | £470.00 | £450.50 | £453.00 | 91 986 |
| Jun 20, 2023 | £460.00 | £465.00 | £456.50 | £460.00 | 91 966 |
