Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,473.65 -1.44 (-0.03%) Dow
39,134.43 -35.09 (-0.09%) Nasdaq
17,890.89 +11.60 (+0.06%) Bitcoin USD
62,842.19 +267.78 (+0.43%) CMC Crypto 200
1,345.53 +1.03 (+0.08%)
Bristol-Myers Squibb Co (BRM.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 35 |
| 01 Jul 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 28 Jun 2024 | 38.84 | 39.00 | 38.84 | 39.00 | 39.00 | 35 |
| 27 Jun 2024 | 39.57 | 39.57 | 39.56 | 39.56 | 39.56 | 3 |
| 26 Jun 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 25 Jun 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 24 Jun 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 21 Jun 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 20 Jun 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 19 Jun 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 18 Jun 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 17 Jun 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 14 Jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 13 Jun 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 12 Jun 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 11 Jun 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 10 Jun 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 07 Jun 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 06 Jun 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 05 Jun 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 04 Jun 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 03 Jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 31 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 30 May 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 29 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 28 May 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 27 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 24 May 2024 | 38.45 | 39.08 | 38.45 | 39.00 | 39.00 | 1,040 |
| 23 May 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 22 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 21 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 20 May 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 17 May 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 16 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 15 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 14 May 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 13 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 10 May 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 09 May 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 08 May 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 07 May 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 06 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 03 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 02 May 2024 | 41.20 | 41.73 | 41.20 | 41.73 | 41.73 | 120 |
| 30 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 29 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 26 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 25 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 24 Apr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 23 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 22 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 19 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 18 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 17 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 16 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 15 Apr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 12 Apr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 11 Apr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 10 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 09 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 08 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 05 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 04 Apr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 04 Apr 2024 | 0.6 Dividend | |||||
| 03 Apr 2024 | 48.74 | 48.99 | 48.74 | 48.99 | 48.39 | - |
| 02 Apr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 48.86 | - |
| 28 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.55 | - |
| 27 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.05 | - |
| 26 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.41 | - |
| 25 Mar 2024 | 47.90 | 48.25 | 47.90 | 48.25 | 47.66 | 15 |
| 22 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.92 | - |
| 21 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.87 | - |
| 20 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 46.87 | - |
| 19 Mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.72 | - |
| 18 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.12 | 110 |
| 15 Mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.46 | - |
| 14 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.41 | 25 |
| 13 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.04 | - |
| 12 Mar 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.09 | - |
| 11 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.50 | - |
| 08 Mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 47.96 | - |
| 07 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.25 | - |
| 06 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.02 | - |
| 05 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.13 | - |
| 04 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.23 | - |
| 01 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.42 | - |
| 29 Feb 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.28 | - |
| 28 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.93 | - |
| 27 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.93 | - |
| 26 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.02 | - |
| 23 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 46.77 | - |
| 22 Feb 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.28 | - |
| 21 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.44 | - |
| 20 Feb 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 45.49 | - |
| 19 Feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.54 | - |
| 16 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.34 | - |
| 15 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 44.99 | - |
| 14 Feb 2024 | 45.35 | 45.70 | 45.35 | 45.70 | 45.14 | 25 |
| 13 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.63 | - |
| 12 Feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.