Yahoo

Mail

Singapore markets open in 7 hours 23 minutes

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,464.78
-4.52(-0.08%)
Dow
39,143.38
+31.22(+0.08%)
Nasdaq
17,747.19
+29.54(+0.17%)
Bitcoin USD
61,221.40
-409.50(-0.66%)
CMC Crypto 200
1,262.13
-21.66(-1.69%)

Bristol-Myers Squibb Co (BRM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

39.70

+0.56

(+1.43%)

As of 07:15PM CEST. Market open.

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	39.29	39.94	39.28	39.70	39.70	565
25 Jun 2024	39.29	39.49	39.08	39.14	39.14	40
24 Jun 2024	39.19	39.24	39.00	39.22	39.22	982
21 Jun 2024	38.15	39.04	38.15	39.04	39.04	100
20 Jun 2024	38.11	38.38	38.11	38.38	38.38	105
19 Jun 2024	37.97	38.15	37.97	38.08	38.08	860
18 Jun 2024	38.10	38.42	37.65	37.65	37.65	516
17 Jun 2024	38.41	38.41	38.12	38.12	38.12	100
14 Jun 2024	38.61	39.03	38.58	38.84	38.84	2,890
13 Jun 2024	39.24	39.24	38.57	38.57	38.57	1,100
12 Jun 2024	39.99	40.10	39.22	39.22	39.22	124
11 Jun 2024	39.42	39.94	39.33	39.93	39.93	1,242
10 Jun 2024	38.65	39.37	38.44	39.24	39.24	675
07 Jun 2024	37.67	38.26	37.62	38.26	38.26	2,634
06 Jun 2024	37.74	37.97	37.49	37.56	37.56	507
05 Jun 2024	38.32	38.70	37.74	37.96	37.96	557
04 Jun 2024	38.35	38.72	38.35	38.53	38.53	801
03 Jun 2024	37.97	38.67	37.92	38.67	38.67	725
31 May 2024	37.15	37.99	37.00	37.99	37.99	306
30 May 2024	37.01	37.33	37.01	37.33	37.33	490
29 May 2024	37.12	37.63	37.00	37.49	37.49	1,844
28 May 2024	38.22	38.22	37.26	37.26	37.26	898
27 May 2024	38.00	38.38	38.00	38.21	38.21	215
24 May 2024	38.72	38.88	37.96	38.19	38.19	1,661
23 May 2024	39.21	39.37	38.42	38.47	38.47	648
22 May 2024	39.01	39.33	38.74	39.28	39.28	1,212
21 May 2024	40.06	40.25	39.00	39.00	39.00	2,799
20 May 2024	40.44	40.70	40.01	40.01	40.01	560
17 May 2024	40.81	40.99	40.24	40.42	40.42	1,765
16 May 2024	41.01	41.54	40.26	40.75	40.75	2,633
15 May 2024	41.26	41.56	40.85	40.85	40.85	415
14 May 2024	41.63	41.83	41.14	41.30	41.30	335
13 May 2024	41.40	41.75	41.28	41.62	41.62	536
10 May 2024	41.44	41.61	41.38	41.51	41.51	220
09 May 2024	40.51	40.94	40.51	40.94	40.94	10
08 May 2024	40.83	41.10	40.63	40.63	40.63	861
07 May 2024	40.72	40.97	40.72	40.92	40.92	148
06 May 2024	40.99	41.29	40.69	40.69	40.69	618
03 May 2024	40.84	40.99	40.65	40.78	40.78	547
02 May 2024	41.42	41.53	40.94	40.94	40.94	343
30 Apr 2024	41.72	41.91	41.22	41.22	41.22	1,185
29 Apr 2024	41.99	42.24	41.58	41.60	41.60	690
26 Apr 2024	41.75	42.44	41.75	42.32	42.32	1,073
25 Apr 2024	45.41	45.99	41.65	41.75	41.75	1,220
24 Apr 2024	45.66	46.26	45.51	45.54	45.54	1,510
23 Apr 2024	46.04	46.38	45.88	45.97	45.97	490
22 Apr 2024	45.89	46.30	45.89	46.30	46.30	1,435
19 Apr 2024	44.93	45.87	44.93	45.87	45.87	90
18 Apr 2024	44.74	45.37	44.74	45.31	45.31	845
17 Apr 2024	45.34	45.66	44.92	45.10	45.10	643
16 Apr 2024	45.56	45.81	45.44	45.49	45.49	690
15 Apr 2024	45.81	45.99	45.28	45.60	45.60	1,114
12 Apr 2024	45.87	46.33	45.62	45.81	45.81	392
11 Apr 2024	46.61	46.97	45.99	46.17	46.17	255
10 Apr 2024	47.38	47.76	46.94	46.94	46.94	290
09 Apr 2024	46.87	47.42	46.87	47.24	47.24	250
08 Apr 2024	47.61	47.69	46.98	47.05	47.05	2,368
05 Apr 2024	47.35	47.72	47.23	47.38	47.38	148
04 Apr 2024	47.79	47.79	47.65	47.66	47.66	560
04 Apr 2024	0.6 Dividend
03 Apr 2024	48.87	49.37	48.23	48.24	47.64	811
02 Apr 2024	50.00	50.00	48.94	48.94	48.34	1,204
28 Mar 2024	49.00	50.40	49.00	50.40	49.77	1,023
27 Mar 2024	48.85	49.15	48.85	48.95	48.34	420
26 Mar 2024	48.05	48.40	48.05	48.40	47.80	350
25 Mar 2024	48.25	48.35	48.00	48.30	47.70	1,234
22 Mar 2024	47.55	48.40	47.55	47.95	47.35	390
21 Mar 2024	47.40	48.00	47.40	47.80	47.21	485
20 Mar 2024	47.65	47.95	47.55	47.85	47.25	685
19 Mar 2024	47.55	48.00	47.55	47.70	47.11	530
18 Mar 2024	47.95	48.50	47.55	47.55	46.96	705
15 Mar 2024	48.25	48.90	48.20	48.40	47.80	3,099
14 Mar 2024	48.05	48.55	47.60	47.80	47.21	1,705
13 Mar 2024	49.55	50.10	48.05	48.05	47.45	130
12 Mar 2024	49.55	50.00	49.50	49.95	49.33	1,515
11 Mar 2024	49.05	49.70	49.05	49.55	48.93	955
08 Mar 2024	48.50	49.30	48.50	49.30	48.69	430
07 Mar 2024	48.85	49.25	48.65	48.75	48.14	527
06 Mar 2024	47.55	49.00	47.55	48.80	48.19	3,590
05 Mar 2024	46.65	47.90	46.65	47.85	47.25	983
04 Mar 2024	46.65	48.00	46.65	46.80	46.22	1,031
01 Mar 2024	46.95	47.25	46.85	46.90	46.32	650
29 Feb 2024	46.80	47.05	46.70	46.70	46.12	67
28 Feb 2024	46.45	46.65	46.45	46.65	46.07	56
27 Feb 2024	46.50	46.80	46.35	46.35	45.77	642
26 Feb 2024	47.70	47.95	47.40	47.40	46.81	5,160
23 Feb 2024	47.30	47.70	46.85	47.55	46.96	721
22 Feb 2024	46.75	46.95	46.65	46.90	46.32	1,498
21 Feb 2024	45.95	46.55	45.90	46.55	45.97	2,140
20 Feb 2024	46.30	46.45	46.05	46.05	45.48	340
19 Feb 2024	46.05	46.40	46.05	46.20	45.63	1,140
16 Feb 2024	45.70	46.35	45.70	46.05	45.48	1,368
15 Feb 2024	45.40	46.45	45.40	46.00	45.43	1,265
14 Feb 2024	45.35	45.75	45.35	45.70	45.13	270
13 Feb 2024	45.95	46.55	45.70	45.70	45.13	242
12 Feb 2024	46.25	46.40	45.80	46.30	45.72	1,346
09 Feb 2024	45.25	45.70	45.15	45.70	45.13	1,476
08 Feb 2024	45.15	45.20	44.70	45.05	44.49	1,131
07 Feb 2024	45.65	45.95	44.75	45.00	44.44	1,325
06 Feb 2024	44.35	46.30	44.35	46.30	45.72	2,230
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,464.78-4.52(-0.08%)

Dow39,143.38+31.22(+0.08%)

Nasdaq17,747.19+29.54(+0.17%)

Bitcoin USD61,221.40-409.50(-0.66%)

CMC Crypto 2001,262.13-21.66(-1.69%)

Bristol-Myers Squibb Co (BRM.SG)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,464.78
-4.52(-0.08%)

Dow
39,143.38
+31.22(+0.08%)

Nasdaq
17,747.19
+29.54(+0.17%)

Bitcoin USD
61,221.40
-409.50(-0.66%)

CMC Crypto 200
1,262.13
-21.66(-1.69%)