IOB - Delayed Quote USD

Bristol-Myers Squibb Company (0R1F.IL)

46.78

+0.05

+(0.11%)

At close: 7:11:28 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	45.41	48.39	44.93	46.78	46.78	21,037
May 9, 2025	46.72	47.18	46.73	46.72	46.72	6,481
May 8, 2025	47.05	47.30	46.64	47.05	47.05	8,956
May 7, 2025	48.10	48.21	47.35	48.10	48.10	5,400
May 6, 2025	49.85	49.78	47.99	49.85	49.85	11,711
May 2, 2025	49.65	50.20	49.79	49.65	49.65	4,880
May 1, 2025	50.13	50.13	48.72	50.13	50.13	4,999
Apr 30, 2025	49.17	50.20	49.22	50.13	50.13	4,446
Apr 29, 2025	48.42	49.42	48.25	48.22	48.22	4,026
Apr 28, 2025	47.92	48.82	48.01	47.92	47.92	3,226
Apr 25, 2025	48.40	48.87	47.00	47.40	47.40	13,041
Apr 24, 2025	48.58	49.38	46.93	47.40	47.40	15,408
Apr 23, 2025	48.42	49.23	46.95	48.40	48.40	12,665
Apr 22, 2025	49.38	50.02	49.10	49.38	49.38	1,894
Apr 17, 2025	49.72	50.01	49.44	49.72	49.72	2,210
Apr 16, 2025	49.92	50.30	49.37	49.92	49.92	16,136
Apr 15, 2025	51.28	51.90	49.71	51.28	51.28	6,720
Apr 14, 2025	50.70	51.53	50.70	50.70	50.70	2,852
Apr 11, 2025	50.33	50.77	49.44	50.33	50.33	3,857
Apr 10, 2025	53.45	54.00	48.85	51.55	51.55	9,434
Apr 9, 2025	52.90	53.22	49.97	51.15	51.15	10,855
Apr 8, 2025	54.10	55.74	52.97	55.55	55.55	14,728
Apr 7, 2025	53.25	54.74	52.32	53.05	53.05	8,538
Apr 4, 2025	0.62 Dividend
Apr 4, 2025	57.15	57.02	54.98	56.50	56.50	6,995
Apr 3, 2025	59.45	60.80	58.60	59.45	58.83	9,252
Apr 2, 2025	59.45	60.14	59.19	59.45	58.83	5,664
Apr 1, 2025	60.90	61.03	59.47	60.90	60.26	9,966
Mar 31, 2025	60.10	61.61	59.80	60.10	59.48	7,141
Mar 28, 2025	59.25	59.60	58.25	59.25	58.63	1,978
Mar 27, 2025	59.17	59.53	58.77	59.17	58.56	1,218
Mar 26, 2025	59.20	59.65	58.51	59.20	58.58	3,691
Mar 25, 2025	60.13	61.48	59.48	60.13	59.51	10,359
Mar 24, 2025	60.71	61.10	59.99	60.71	60.07	4,815
Mar 21, 2025	59.74	61.31	59.88	59.74	59.12	5,860
Mar 20, 2025	60.20	61.01	59.83	60.20	59.57	5,945
Mar 19, 2025	59.51	60.53	59.47	59.51	58.88	15,548
Mar 18, 2025	60.37	60.26	59.67	60.37	59.74	27,721
Mar 17, 2025	59.27	59.90	58.38	58.56	57.95	15,911
Mar 14, 2025	60.45	60.28	58.76	60.45	59.82	4,675
Mar 13, 2025	60.13	60.67	59.70	59.94	59.32	4,543
Mar 12, 2025	61.31	61.11	59.53	61.31	60.67	33,920
Mar 11, 2025	62.64	63.17	61.24	62.64	61.99	6,820
Mar 10, 2025	61.60	62.92	60.89	61.60	60.96	12,492
Mar 7, 2025	60.17	63.00	60.27	62.23	61.58	12,265
Mar 6, 2025	59.61	60.46	59.07	59.61	58.99	3,000
Mar 5, 2025	59.54	60.22	59.34	59.54	58.92	1,950
Mar 4, 2025	59.01	60.62	59.49	59.01	58.39	6,913
Mar 3, 2025	59.47	59.75	59.03	59.47	58.85	9,599
Feb 28, 2025	58.33	59.50	58.00	58.33	57.72	5,089
Feb 27, 2025	57.27	58.74	56.96	57.27	56.67	4,762
Feb 26, 2025	57.97	58.25	57.24	58.37	57.76	4,514
Feb 25, 2025	57.63	59.90	58.06	59.61	58.99	12,301
Feb 24, 2025	56.23	57.85	56.00	56.23	55.64	15,801
Feb 21, 2025	55.67	55.68	54.86	55.67	55.09	6,341
Feb 20, 2025	55.13	55.69	54.82	55.13	54.56	68,344
Feb 19, 2025	54.38	54.76	54.16	54.38	53.81	8,814
Feb 18, 2025	53.64	54.57	53.59	53.72	53.15	115,755
Feb 17, 2025	55.66	55.66	55.66	55.66	55.08	-
Feb 14, 2025	55.66	56.53	54.38	55.66	55.08	11,355
Feb 13, 2025	56.01	56.46	55.63	56.01	55.43	6,153
Feb 12, 2025	55.97	56.50	55.51	55.97	55.38	9,742
Feb 11, 2025	55.38	56.18	55.14	55.38	54.80	13,088
Feb 10, 2025	57.12	56.98	54.60	54.68	54.11	19,069
Feb 7, 2025	57.54	57.75	56.24	57.54	56.94	6,629
Feb 6, 2025	59.42	59.19	55.64	57.51	56.92	23,553
Feb 5, 2025	59.31	60.24	59.24	59.31	58.69	5,172
Feb 4, 2025	59.74	60.22	58.75	59.74	59.12	8,534
Feb 3, 2025	58.60	60.31	58.55	58.60	57.99	9,695
Jan 31, 2025	59.33	60.19	58.79	59.33	58.71	4,629
Jan 30, 2025	59.13	59.35	58.67	59.13	58.51	6,554
Jan 29, 2025	58.72	59.72	58.90	58.72	58.10	23,098
Jan 28, 2025	60.33	60.52	58.97	60.33	59.70	12,128
Jan 27, 2025	59.43	60.69	60.50	59.43	58.81	16,372
Jan 24, 2025	59.13	59.99	59.10	59.13	58.51	13,162
Jan 23, 2025	56.68	59.01	57.04	56.68	56.09	8,107
Jan 22, 2025	57.12	57.13	55.95	57.12	56.52	56,609
Jan 21, 2025	56.37	57.63	56.45	56.37	55.78	19,940
Jan 20, 2025	56.67	56.67	56.67	56.67	56.08	-
Jan 17, 2025	56.67	56.60	55.60	56.67	56.08	11,868
Jan 16, 2025	55.97	56.02	55.13	55.97	55.39	8,520
Jan 15, 2025	55.60	56.58	55.70	55.60	55.02	3,595
Jan 14, 2025	55.46	55.90	55.47	55.46	54.88	7,743
Jan 13, 2025	55.58	55.74	54.83	55.58	55.00	10,707
Jan 10, 2025	56.54	56.40	55.63	56.54	55.96	9,680
Jan 9, 2025	56.97	56.97	56.97	56.97	56.38	-
Jan 8, 2025	56.44	57.04	56.09	56.97	56.38	9,771
Jan 7, 2025	56.63	57.53	56.66	56.63	56.04	12,515
Jan 6, 2025	56.42	57.01	55.98	56.42	55.83	24,248
Jan 3, 2025	0.62 Dividend
Jan 3, 2025	56.40	56.80	56.27	56.40	55.81	5,904
Jan 2, 2025	56.27	58.00	56.69	56.27	55.07	9,282
Dec 31, 2024	55.92	56.90	56.00	55.92	54.72	5,193
Dec 30, 2024	57.58	57.70	56.63	57.58	56.35	5,827
Dec 27, 2024	57.22	58.36	57.54	57.22	56.00	3,760
Dec 24, 2024	57.53	57.68	57.07	57.53	56.31	1,702
Dec 23, 2024	57.10	57.89	56.84	57.13	55.91	5,458
Dec 20, 2024	56.07	56.89	55.80	56.07	54.87	7,672
Dec 19, 2024	56.68	57.18	56.12	56.68	55.47	16,768
Dec 18, 2024	57.46	58.44	57.10	57.46	56.23	10,507
Dec 17, 2024	56.63	57.40	55.87	56.13	54.93	813,665
Dec 16, 2024	55.92	56.97	55.95	55.92	54.73	22,768
Dec 13, 2024	56.31	56.18	55.12	56.31	55.10	8,560
Dec 12, 2024	56.38	57.13	55.95	56.38	55.18	13,627
Dec 11, 2024	58.15	57.91	56.78	57.38	56.15	20,249
Dec 10, 2024	58.51	58.85	57.79	58.82	57.57	10,644
Dec 9, 2024	59.13	59.72	58.88	59.13	57.86	5,468
Dec 6, 2024	58.45	59.28	58.76	58.45	57.20	3,969
Dec 5, 2024	58.53	59.07	58.27	58.53	57.28	7,271
Dec 4, 2024	58.71	58.84	57.63	58.71	57.45	7,533
Dec 3, 2024	60.04	60.07	58.88	60.04	58.76	10,501
Dec 2, 2024	59.10	59.81	58.96	59.10	57.84	25,978
Nov 29, 2024	59.26	59.56	59.00	59.26	58.00	18,293
Nov 28, 2024	58.60	58.60	58.60	58.60	57.35	-
Nov 27, 2024	58.60	59.50	58.77	58.60	57.35	7,057
Nov 26, 2024	58.62	59.04	58.08	58.62	57.37	46,761
Nov 25, 2024	58.97	60.54	58.79	60.02	58.74	13,325
Nov 22, 2024	58.21	58.88	57.79	58.21	56.97	5,380
Nov 21, 2024	58.17	58.45	57.51	58.09	56.85	13,100
Nov 20, 2024	58.13	58.82	57.70	58.13	56.89	11,693
Nov 19, 2024	57.20	58.63	56.12	57.20	55.98	11,318
Nov 18, 2024	55.87	56.81	56.08	56.58	55.37	18,889
Nov 15, 2024	58.31	58.27	56.27	58.31	57.07	31,102
Nov 14, 2024	58.10	59.58	58.40	58.10	56.87	8,003
Nov 13, 2024	59.07	59.25	57.90	59.07	57.81	33,456
Nov 12, 2024	59.40	60.51	58.82	59.40	58.13	59,729
Nov 11, 2024	54.09	61.07	54.00	60.01	58.73	93,022
Nov 8, 2024	54.48	54.79	54.08	54.48	53.32	5,144
Nov 7, 2024	55.58	55.45	54.49	55.58	54.39	12,488
Nov 6, 2024	56.20	56.72	56.07	56.40	55.20	25,665
Nov 5, 2024	55.19	56.22	54.74	55.19	54.01	9,633
Nov 4, 2024	54.33	55.72	54.28	54.33	53.18	27,125
Nov 1, 2024	55.35	55.92	54.40	55.35	54.16	6,298
Oct 31, 2024	52.14	56.17	52.90	55.72	54.53	29,883
Oct 30, 2024	52.13	53.14	52.39	52.13	51.01	9,253
Oct 29, 2024	52.43	52.71	52.24	52.21	51.10	13,789
Oct 28, 2024	51.71	52.69	51.86	51.71	50.60	25,393
Oct 25, 2024	52.53	52.89	51.90	52.53	51.41	30,195
Oct 24, 2024	52.96	53.38	52.46	52.96	51.83	6,873
Oct 23, 2024	52.76	53.10	52.55	52.76	51.63	5,046
Oct 22, 2024	52.28	53.04	52.00	52.28	51.16	8,741
Oct 21, 2024	52.87	53.29	52.36	52.87	51.74	15,857
Oct 18, 2024	53.04	53.33	52.35	53.04	51.91	4,050
Oct 17, 2024	53.12	53.56	52.84	53.12	51.98	6,739
Oct 16, 2024	52.67	53.54	52.54	52.67	51.55	9,149
Oct 15, 2024	52.74	53.33	51.36	52.74	51.61	11,107
Oct 14, 2024	52.17	52.61	51.96	52.17	51.05	6,776
Oct 11, 2024	52.17	52.59	52.03	52.17	51.05	4,823
Oct 10, 2024	52.78	53.38	52.48	52.78	51.66	4,684
Oct 9, 2024	52.46	53.11	51.51	52.46	51.34	15,656
Oct 8, 2024	53.38	53.78	52.53	53.38	52.25	18,579
Oct 7, 2024	53.49	54.38	53.80	53.49	52.35	10,560
Oct 4, 2024	0.6 Dividend
Oct 4, 2024	53.65	53.93	53.35	53.65	52.51	17,454
Oct 3, 2024	53.65	54.13	53.41	53.65	51.92	25,377
Oct 2, 2024	52.92	54.52	52.44	52.92	51.22	20,747
Oct 1, 2024	52.31	52.82	51.63	52.31	50.62	21,935
Sep 30, 2024	51.35	51.93	51.08	51.35	49.69	12,468
Sep 27, 2024	52.65	53.00	50.76	50.79	49.15	73,556
Sep 26, 2024	49.60	50.51	49.82	49.60	48.00	12,698
Sep 25, 2024	50.75	51.38	49.12	50.75	49.11	32,054
Sep 24, 2024	50.01	50.99	49.84	50.01	48.40	10,827
Sep 23, 2024	49.27	50.20	49.46	49.27	47.68	8,194
Sep 20, 2024	49.15	49.52	49.10	49.15	47.57	7,250
Sep 19, 2024	49.85	50.01	49.12	49.85	48.24	59,884
Sep 18, 2024	49.52	50.13	48.78	49.52	47.92	6,322
Sep 17, 2024	49.95	50.39	48.97	49.95	48.34	8,254
Sep 16, 2024	49.27	49.90	49.33	49.27	47.68	8,633
Sep 13, 2024	48.39	49.06	48.20	48.39	46.83	7,570
Sep 12, 2024	48.57	48.53	47.78	48.57	47.00	11,802
Sep 11, 2024	49.15	49.57	48.31	49.15	47.56	17,945
Sep 10, 2024	48.63	49.19	48.04	48.63	47.06	8,371
Sep 9, 2024	49.02	49.07	47.61	49.02	47.44	23,318
Sep 6, 2024	49.69	49.95	48.54	49.69	48.09	12,768
Sep 5, 2024	49.62	50.14	49.23	49.62	48.02	11,165
Sep 4, 2024	50.33	50.81	49.69	50.33	48.70	14,732
Sep 3, 2024	49.81	50.55	49.67	49.81	48.20	13,464
Sep 2, 2024	49.71	49.71	49.71	49.71	48.10	-
Aug 30, 2024	49.71	50.24	49.67	49.71	48.10	9,746
Aug 29, 2024	49.34	49.72	48.76	49.49	47.89	18,061
Aug 28, 2024	48.16	49.91	48.10	49.14	47.55	26,661
Aug 27, 2024	48.27	48.91	47.83	48.27	46.71	8,053
Aug 23, 2024	47.68	48.24	47.38	47.95	46.40	5,659
Aug 22, 2024	48.50	49.50	46.90	48.50	46.93	18,913
Aug 21, 2024	49.11	49.37	48.35	49.11	47.52	8,525
Aug 20, 2024	49.38	49.59	48.98	49.38	47.79	5,174
Aug 19, 2024	49.40	49.98	49.28	49.40	47.81	5,522
Aug 16, 2024	49.62	50.04	49.07	49.67	48.07	34,530
Aug 15, 2024	48.70	49.50	48.47	48.70	47.13	8,356
Aug 14, 2024	49.17	49.25	48.15	49.17	47.58	25,868
Aug 13, 2024	47.24	48.95	47.16	48.87	47.29	25,907
Aug 12, 2024	46.85	47.44	46.51	46.85	45.34	13,142
Aug 9, 2024	47.22	47.65	46.64	47.06	45.54	16,232
Aug 8, 2024	46.42	47.07	46.20	46.42	44.92	15,792
Aug 7, 2024	47.51	48.41	46.85	47.51	45.97	22,941
Aug 6, 2024	48.10	47.99	47.20	47.66	46.12	7,677
Aug 5, 2024	47.54	48.70	47.39	48.35	46.78	20,892
Aug 2, 2024	47.76	49.53	48.36	49.38	47.78	20,318
Aug 1, 2024	47.59	48.19	47.22	47.59	46.06	24,638
Jul 31, 2024	49.19	49.06	48.01	49.19	47.60	7,200
Jul 30, 2024	49.02	49.24	47.85	49.02	47.44	18,973
Jul 29, 2024	49.89	51.18	49.34	49.89	48.28	877,022
Jul 26, 2024	45.15	50.28	47.04	48.52	46.95	163,711
Jul 25, 2024	44.54	45.95	44.51	44.54	43.10	30,974
Jul 24, 2024	43.03	44.73	43.44	43.03	41.64	27,624
Jul 23, 2024	42.53	42.55	41.94	42.46	41.09	9,220
Jul 22, 2024	42.45	42.93	42.40	42.45	41.08	18,614
Jul 19, 2024	42.67	42.81	41.63	42.67	41.30	18,053
Jul 18, 2024	43.04	44.22	42.44	43.04	41.65	17,704
Jul 17, 2024	40.98	43.47	41.03	42.39	41.02	35,168
Jul 16, 2024	40.12	41.26	40.14	40.12	38.82	13,011
Jul 15, 2024	40.69	40.68	39.99	40.69	39.37	12,019
Jul 12, 2024	40.86	41.11	40.37	40.86	39.54	7,228
Jul 11, 2024	40.96	41.64	40.96	40.96	39.64	14,393
Jul 10, 2024	40.83	40.99	40.49	40.83	39.51	10,866
Jul 9, 2024	40.01	40.72	39.72	40.01	38.72	17,651
Jul 8, 2024	39.71	40.07	39.51	39.71	38.42	42,376
Jul 5, 2024	0.6 Dividend
Jul 5, 2024	40.07	39.75	39.35	40.07	38.78	47,490
Jul 4, 2024	40.52	40.52	40.52	40.52	38.63	-
Jul 3, 2024	40.52	40.63	40.06	40.52	38.63	14,868
Jul 2, 2024	41.22	41.35	40.42	41.28	39.36	41,113
Jul 1, 2024	42.15	42.25	41.26	41.69	39.74	14,490
Jun 28, 2024	41.51	42.46	41.59	41.51	39.57	107,911
Jun 27, 2024	42.42	42.44	41.63	42.42	40.44	15,266
Jun 26, 2024	42.30	43.03	41.92	42.30	40.33	14,145
Jun 25, 2024	42.15	42.39	41.67	42.15	40.18	14,781
Jun 24, 2024	41.97	42.31	41.88	41.97	40.01	25,173
Jun 21, 2024	41.04	41.85	41.08	41.04	39.13	42,141
Jun 20, 2024	40.71	40.92	39.97	40.71	38.81	10,628
Jun 19, 2024	40.90	40.90	40.90	40.90	38.99	-
Jun 18, 2024	40.90	41.21	40.10	40.90	38.99	281,577
Jun 17, 2024	41.18	41.20	40.48	41.18	39.26	1,000,880
Jun 14, 2024	41.28	41.84	40.75	41.28	39.36	11,265
Jun 13, 2024	42.43	42.60	41.15	42.43	40.45	30,905
Jun 12, 2024	42.96	43.11	42.24	42.96	40.96	10,144
Jun 11, 2024	42.66	42.93	41.90	42.66	40.67	10,473
Jun 10, 2024	41.48	42.33	41.38	41.48	39.54	11,887
Jun 7, 2024	41.01	41.55	40.75	40.98	39.07	8,694
Jun 6, 2024	41.21	41.28	40.71	41.21	39.28	12,592
Jun 5, 2024	41.90	41.90	40.95	41.90	39.95	10,723
Jun 4, 2024	41.85	42.06	41.37	41.85	39.90	4,062
Jun 3, 2024	41.24	42.38	41.15	41.24	39.32	17,962
May 31, 2024	40.33	41.15	40.15	40.33	38.45	50,319
May 30, 2024	40.15	40.60	39.92	40.15	38.27	15,285
May 29, 2024	40.33	40.67	39.94	40.33	38.45	29,887
May 28, 2024	41.41	41.32	40.49	41.41	39.48	19,580
May 24, 2024	41.90	41.61	41.09	41.90	39.95	13,826
May 23, 2024	42.53	42.27	41.60	42.53	40.55	22,579
May 22, 2024	42.48	42.97	41.92	42.48	40.50	35,553
May 21, 2024	43.68	43.48	42.46	43.68	41.65	28,598
May 20, 2024	44.13	44.03	43.63	44.04	41.99	16,132
May 17, 2024	44.27	44.30	43.73	44.27	42.20	24,401
May 16, 2024	44.94	44.62	43.70	44.45	42.38	31,089
May 15, 2024	44.98	45.12	44.55	44.98	42.89	7,383
May 14, 2024	45.22	45.71	44.54	45.22	43.11	11,682
May 13, 2024	44.63	45.30	44.81	44.63	42.55	7,230

VIRP.PA Virbac SA

306.50

+0.16%

REC.MI Recordati Industria Chimica e Farmaceutica S.p.A.

51.65

-0.96%

RHHBY Roche Holding AG

39.27

+2.61%

NOV.DE Novo Nordisk A/S

59.78

+0.89%

BIIB Biogen Inc.

124.40

+5.27%

AZN AstraZeneca PLC

68.95

+2.04%

AMGN Amgen Inc.

274.76

+3.35%

GILD Gilead Sciences, Inc.

103.82

+7.13%

MRK Merck & Co., Inc.

80.43

+5.87%

ABBV AbbVie Inc.

190.07

+2.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bristol-Myers Squibb Company (0R1F.IL)

Related Tickers