Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bristol Myers S (0R1F) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 46.725 46.725 44.40 46.725 6,473
8th May 2025 (Thu) 47.05 47.05 44.70 47.05 8,945
7th May 2025 (Wed) 48.10 48.10 45.70 48.10 5,379
6th May 2025 (Tue) 49.85 49.85 47.40 49.85 11,595
5th May 2025 (Mon) 49.65 49.65 49.65 49.65 1,432
2nd May 2025 (Fri) 49.65 49.65 47.20 49.65 4,844
1st May 2025 (Thu) 50.125 50.125 47.65 50.125 4,985
30th Apr 2025 (Wed) 49.175 50.125 46.75 50.125 4,402
29th Apr 2025 (Tue) 48.425 48.425 46.05 48.225 3,982
28th Apr 2025 (Mon) 47.925 47.925 45.55 47.925 3,196
25th Apr 2025 (Fri) 48.40 49.15 46.00 47.40 13,003
24th Apr 2025 (Thu) 48.575 49.175 46.15 47.40 15,368
23rd Apr 2025 (Wed) 48.425 48.425 46.05 48.40 12,746
22nd Apr 2025 (Tue) 49.375 49.375 46.95 49.375 1,882
21st Apr 2025 (Mon) 49.725 49.725 49.725 49.725 0
18th Apr 2025 (Fri) 49.725 49.725 49.725 49.725 0
17th Apr 2025 (Thu) 49.725 49.725 47.25 49.725 2,198
16th Apr 2025 (Wed) 49.925 49.925 47.45 49.925 16,111
15th Apr 2025 (Tue) 51.275 51.275 48.75 51.275 6,664
14th Apr 2025 (Mon) 50.70 50.70 48.20 50.70 2,776
11th Apr 2025 (Fri) 50.325 50.325 47.85 50.325 3,828
10th Apr 2025 (Thu) 53.45 53.45 50.80 51.55 9,390
9th Apr 2025 (Wed) 52.90 52.90 50.30 51.15 10,817
8th Apr 2025 (Tue) 54.10 55.55 51.40 55.55 14,700
7th Apr 2025 (Mon) 53.25 55.05 50.60 53.05 8,488
4th Apr 2025 (Fri) 57.15 57.15 54.30 56.50 6,976
3rd Apr 2025 (Thu) 59.45 59.45 56.50 59.45 9,142
2nd Apr 2025 (Wed) 59.45 59.45 56.50 59.45 5,654
1st Apr 2025 (Tue) 60.90 60.90 57.90 60.90 9,931
31st Mar 2025 (Mon) 60.105 60.105 57.10 60.105 7,124
28th Mar 2025 (Fri) 59.25 59.25 56.29 59.25 1,947
27th Mar 2025 (Thu) 59.175 59.175 56.22 59.175 1,196
26th Mar 2025 (Wed) 59.20 59.20 56.24 59.20 3,598
25th Mar 2025 (Tue) 60.135 60.135 57.13 60.135 10,328
24th Mar 2025 (Mon) 60.705 60.705 57.67 60.705 4,796
21st Mar 2025 (Fri) 59.745 59.745 56.76 59.745 5,835
20th Mar 2025 (Thu) 60.20 60.20 57.19 60.20 5,923
19th Mar 2025 (Wed) 59.505 59.505 56.53 59.505 15,535
18th Mar 2025 (Tue) 60.365 60.365 57.35 60.365 27,699
17th Mar 2025 (Mon) 59.27 59.27 56.31 58.565 15,888
14th Mar 2025 (Fri) 60.45 60.45 57.43 60.45 4,655
13th Mar 2025 (Thu) 60.125 60.125 57.12 59.945 4,530
12th Mar 2025 (Wed) 61.305 61.305 58.24 61.305 33,887
FTSE 100 Latest
Value8,604.98
Change50.18