BMY.L(BMY.L)
BMY.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $630.00 | $640.00 | $619.00 | $640.00 | 234,361 |
| 5/21/2026 | $630.00 | $642.00 | $615.00 | $636.00 | 224,100 |
| 5/20/2026 | $600.00 | $633.00 | $590.37 | $620.00 | 882,228 |
| 5/19/2026 | $622.00 | $622.00 | $594.00 | $602.00 | 308,485 |
| 5/18/2026 | $622.00 | $622.00 | $600.00 | $601.00 | 219,326 |
| 5/15/2026 | $630.00 | $630.00 | $605.00 | $608.00 | 332,881 |
| 5/14/2026 | $620.00 | $620.00 | $606.00 | $616.00 | 127,400 |
| 5/13/2026 | $590.00 | $612.00 | $590.00 | $610.00 | 214,826 |
| 5/12/2026 | $630.00 | $630.00 | $598.00 | $606.00 | 176,389 |
| 5/11/2026 | $605.00 | $624.60 | $605.00 | $611.00 | 340,463 |
| 5/8/2026 | $613.00 | $627.00 | $606.00 | $620.00 | 130,173 |
| 5/7/2026 | $586.00 | $623.00 | $583.10 | $620.00 | 698,552 |
| 5/6/2026 | $605.00 | $609.00 | $598.00 | $600.00 | 547,772 |
| 5/5/2026 | $620.00 | $620.00 | $597.00 | $598.00 | 345,423 |
| 5/1/2026 | $594.00 | $619.00 | $594.00 | $613.00 | 226,505 |
| 4/30/2026 | $635.00 | $635.00 | $604.35 | $612.00 | 258,883 |
| 4/29/2026 | $633.00 | $634.00 | $611.00 | $612.00 | 619,896 |
| 4/28/2026 | $620.00 | $628.00 | $616.00 | $625.00 | 141,259 |
| 4/27/2026 | $600.00 | $630.00 | $600.00 | $627.00 | 194,771 |
| 4/24/2026 | $633.00 | $634.00 | $604.00 | $620.00 | 375,953 |
| 4/23/2026 | $634.00 | $637.69 | $616.00 | $620.00 | 425,419 |
| 4/22/2026 | $628.00 | $636.00 | $617.50 | $636.00 | 1.14M |
| 4/21/2026 | $610.00 | $630.00 | $607.42 | $628.00 | 545,347 |
| 4/20/2026 | $625.00 | $625.00 | $600.00 | $611.00 | 169,880 |
| 4/17/2026 | $605.00 | $612.00 | $601.00 | $604.00 | 210,997 |
| 4/16/2026 | $600.00 | $617.36 | $595.00 | $609.00 | 519,686 |
| 4/15/2026 | $569.17 | $601.00 | $558.00 | $598.00 | 1.23M |
| 4/14/2026 | $587.00 | $592.00 | $569.00 | $581.00 | 150,401 |
| 4/13/2026 | $574.00 | $587.24 | $568.40 | $586.00 | 85,962 |
| 4/10/2026 | $579.00 | $589.00 | $577.00 | $579.00 | 555,660 |
| 4/9/2026 | $614.00 | $614.00 | $575.00 | $575.00 | 102,713 |
| 4/8/2026 | $590.00 | $597.00 | $574.00 | $585.00 | 163,404 |
| 4/7/2026 | $576.00 | $585.00 | $558.00 | $566.00 | 240,689 |
| 4/2/2026 | $570.00 | $575.00 | $563.00 | $572.00 | 282,697 |
| 4/1/2026 | $580.00 | $580.00 | $563.00 | $571.00 | 241,703 |
| 3/31/2026 | $580.00 | $580.00 | $556.33 | $563.00 | 221,207 |
| 3/30/2026 | $560.00 | $566.60 | $549.00 | $558.00 | 439,730 |
| 3/27/2026 | $574.00 | $574.00 | $555.00 | $562.00 | 182,538 |
| 3/26/2026 | $567.00 | $577.00 | $560.00 | $570.00 | 252,433 |
| 3/25/2026 | $545.00 | $569.00 | $545.00 | $567.00 | 407,655 |
| 3/24/2026 | $580.00 | $580.00 | $543.00 | $557.00 | 223,390 |
| 3/23/2026 | $530.00 | $566.00 | $530.00 | $553.00 | 359,608 |
| 3/20/2026 | $554.00 | $561.00 | $545.00 | $557.00 | 434,500 |
| 3/19/2026 | $590.00 | $590.00 | $553.00 | $554.00 | 1.26M |
| 3/18/2026 | $560.00 | $573.00 | $556.00 | $567.00 | 409,905 |
| 3/17/2026 | $571.00 | $571.00 | $560.35 | $563.00 | 197,459 |
| 3/16/2026 | $564.00 | $590.00 | $564.00 | $571.00 | 351,552 |
| 3/13/2026 | $563.00 | $589.00 | $563.00 | $584.00 | 393,735 |
| 3/12/2026 | $590.00 | $595.00 | $572.00 | $586.00 | 253,494 |
| 3/11/2026 | $583.00 | $590.00 | $569.35 | $588.00 | 341,997 |
| 3/10/2026 | $570.00 | $585.64 | $565.00 | $584.00 | 525,459 |
| 3/9/2026 | $552.00 | $568.00 | $538.00 | $561.00 | 598,872 |
| 3/6/2026 | $546.00 | $572.00 | $546.00 | $561.00 | 736,739 |
| 3/5/2026 | $490.00 | $570.00 | $490.00 | $552.00 | 2.08M |
| 3/4/2026 | $441.00 | $475.50 | $436.50 | $475.50 | 459,473 |
| 3/3/2026 | $451.50 | $460.50 | $436.00 | $440.00 | 334,302 |
| 3/2/2026 | $470.00 | $470.00 | $448.50 | $453.00 | 150,781 |
| 2/27/2026 | $465.50 | $469.50 | $456.50 | $463.00 | 127,499 |
| 2/26/2026 | $454.50 | $462.50 | $452.50 | $462.50 | 97,999 |
| 2/25/2026 | $453.50 | $459.00 | $448.00 | $454.50 | 159,093 |
| 2/24/2026 | $451.50 | $459.08 | $448.04 | $452.50 | 387,354 |
| 2/23/2026 | $453.00 | $464.50 | $449.00 | $452.00 | 305,828 |