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
1st Aug 2025 (Fri) 43.625 43.625 41.45 43.625 16,452
31st Jul 2025 (Thu) 46.675 46.675 43.40 44.825 28,681
30th Jul 2025 (Wed) 46.925 46.925 44.60 46.925 8,259
29th Jul 2025 (Tue) 47.525 47.525 45.15 47.525 6,974
28th Jul 2025 (Mon) 48.575 48.575 46.15 48.575 3,578
25th Jul 2025 (Fri) 48.90 48.90 46.50 48.90 6,823
24th Jul 2025 (Thu) 49.175 49.175 46.75 49.175 3,065
23rd Jul 2025 (Wed) 48.10 48.10 45.70 48.10 7,083
22nd Jul 2025 (Tue) 46.825 46.825 44.50 46.825 3,894
21st Jul 2025 (Mon) 47.65 47.65 45.30 47.65 4,737
18th Jul 2025 (Fri) 48.00 48.00 45.60 48.00 2,955
17th Jul 2025 (Thu) 47.75 47.75 45.40 47.75 9,748
16th Jul 2025 (Wed) 46.45 46.45 44.15 46.45 4,834
15th Jul 2025 (Tue) 47.575 47.575 45.20 47.575 3,487
14th Jul 2025 (Mon) 47.10 47.10 44.75 47.10 7,474
11th Jul 2025 (Fri) 48.30 48.30 45.90 48.30 7,108
10th Jul 2025 (Thu) 47.725 47.725 45.35 47.725 15,596
9th Jul 2025 (Wed) 47.00 47.00 44.65 47.00 11,657
8th Jul 2025 (Tue) 46.575 46.575 44.25 46.575 5,176
7th Jul 2025 (Mon) 47.25 47.25 44.90 47.25 11,932
4th Jul 2025 (Fri) 47.00 47.00 47.00 47.00 22
3rd Jul 2025 (Thu) 47.20 47.20 44.85 47.20 12,848
2nd Jul 2025 (Wed) 47.75 47.75 45.40 47.75 6,614
1st Jul 2025 (Tue) 46.575 46.575 44.25 46.575 29,040
30th Jun 2025 (Mon) 46.575 46.575 44.25 46.575 3,398
27th Jun 2025 (Fri) 46.825 46.825 44.50 46.825 13,905
26th Jun 2025 (Thu) 47.10 47.10 44.75 47.10 1,737
25th Jun 2025 (Wed) 47.20 47.20 44.85 47.20 6,149
24th Jun 2025 (Tue) 47.25 47.25 44.90 47.25 112,267
23rd Jun 2025 (Mon) 46.925 46.925 44.60 46.925 4,676
20th Jun 2025 (Fri) 47.15 47.15 44.80 47.15 6,832
19th Jun 2025 (Thu) 46.875 46.875 46.875 46.875 0
18th Jun 2025 (Wed) 47.40 47.40 45.05 47.40 32,697
17th Jun 2025 (Tue) 48.575 48.575 46.15 48.575 7,017
16th Jun 2025 (Mon) 50.20 50.20 47.70 50.20 11,403
13th Jun 2025 (Fri) 50.225 50.225 47.75 50.225 3,253
12th Jun 2025 (Thu) 50.025 50.025 47.55 50.025 3,050
11th Jun 2025 (Wed) 50.30 50.30 47.80 50.30 6,725
10th Jun 2025 (Tue) 48.90 48.90 46.50 48.90 20,324
9th Jun 2025 (Mon) 48.425 48.425 46.05 48.425 10,469
6th Jun 2025 (Fri) 48.025 48.025 45.65 48.025 8,668
5th Jun 2025 (Thu) 48.20 48.20 45.80 48.20 3,636
4th Jun 2025 (Wed) 48.325 48.325 45.95 48.325 25,408
3rd Jun 2025 (Tue) 48.60 48.60 46.20 48.60 11,164
2nd Jun 2025 (Mon) 48.10 48.10 45.70 48.10 7,530
FTSE 100 Latest
Value9,068.58
Change-64.23