Bristol-Myers Squibb Company (BMV:BMY)
Mexico
· Delayed Price · Currency is MXN 943.50
0.00 (0.00%)
At close: Dec 5, 2025
BMV:BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 943.50 | 943.50 | 943.50 | 943.50 | 943.50 | - | 126 |
| Dec 4, 2025 | 943.00 | 949.00 | 939.00 | 943.50 | 943.50 | 0.48% | 3,038 |
| Dec 3, 2025 | 926.36 | 939.00 | 910.00 | 939.00 | 939.00 | 4.92% | 5,226 |
| Dec 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.22% | 15 |
| Dec 1, 2025 | 897.00 | 897.00 | 893.00 | 893.00 | 893.00 | -1.11% | 5,019 |
| Nov 26, 2025 | 905.00 | 905.00 | 903.00 | 903.00 | 903.00 | -0.11% | 1,742 |
| Nov 25, 2025 | 905.50 | 905.50 | 900.00 | 904.00 | 904.00 | 1.80% | 4,621 |
| Nov 24, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 3.26% | 70 |
| Nov 21, 2025 | 860.00 | 860.00 | 858.00 | 860.00 | 860.00 | 2.26% | 286 |
| Nov 20, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | -0.41% | 210 |
| Nov 19, 2025 | 855.00 | 855.00 | 844.50 | 844.50 | 844.50 | -2.33% | 1,562 |
| Nov 18, 2025 | 890.00 | 890.00 | 864.65 | 864.65 | 864.65 | -3.82% | 414 |
| Nov 13, 2025 | 921.50 | 921.50 | 899.00 | 899.00 | 899.00 | -0.28% | 8,858 |
| Nov 12, 2025 | 904.98 | 908.00 | 887.51 | 901.50 | 901.50 | 1.63% | 7,544 |
| Nov 11, 2025 | 884.00 | 887.00 | 883.30 | 887.00 | 887.00 | 3.12% | 8,073 |
| Nov 10, 2025 | 867.00 | 867.00 | 860.14 | 860.14 | 860.14 | -0.79% | 30,506 |
| Nov 7, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 1.10% | 683 |
| Nov 6, 2025 | 857.57 | 857.57 | 857.57 | 857.57 | 857.57 | -0.87% | 13 |
| Nov 5, 2025 | 867.00 | 867.00 | 865.10 | 865.10 | 865.10 | 1.30% | 280 |
| Nov 4, 2025 | 860.00 | 865.00 | 850.00 | 854.00 | 854.00 | 0.95% | 742 |
| Nov 3, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | -0.47% | 216 |
| Oct 31, 2025 | 857.00 | 860.00 | 850.00 | 850.00 | 850.00 | 0.59% | 1,660 |
| Oct 30, 2025 | 805.00 | 845.00 | 805.00 | 845.00 | 845.00 | 7.10% | 1,154 |
| Oct 28, 2025 | 792.44 | 795.00 | 789.00 | 789.00 | 789.00 | -1.25% | 33,418 |
| Oct 27, 2025 | 801.00 | 801.00 | 799.00 | 799.00 | 799.00 | -2.92% | 118 |
| Oct 22, 2025 | 822.00 | 830.00 | 822.00 | 823.00 | 823.00 | 0.24% | 365 |
| Oct 21, 2025 | 805.00 | 825.19 | 805.00 | 821.00 | 821.00 | 2.34% | 1,283 |
| Oct 20, 2025 | 815.59 | 815.59 | 802.20 | 802.20 | 802.20 | -0.35% | 2,653 |
| Oct 16, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 626 |
| Oct 15, 2025 | 808.00 | 815.00 | 805.00 | 805.00 | 805.00 | -0.79% | 681 |
| Oct 14, 2025 | 808.00 | 812.00 | 806.00 | 811.40 | 811.40 | 0.42% | 2,635 |
| Oct 13, 2025 | 809.00 | 809.00 | 801.00 | 808.00 | 808.00 | -2.30% | 770 |
| Oct 9, 2025 | 825.00 | 827.00 | 825.00 | 827.00 | 827.00 | 0.43% | 221 |
| Oct 8, 2025 | 824.00 | 824.00 | 819.00 | 823.50 | 823.50 | -0.24% | 810 |
| Oct 7, 2025 | 855.01 | 855.01 | 819.60 | 825.51 | 825.51 | -3.45% | 924 |
| Oct 3, 2025 | 839.70 | 855.00 | 839.70 | 855.00 | 855.00 | 1.18% | 1,201 |
| Oct 2, 2025 | 865.00 | 865.00 | 840.05 | 845.00 | 833.53 | -2.31% | 7,858 |
| Oct 1, 2025 | 865.02 | 865.02 | 865.02 | 865.02 | 853.28 | 3.47% | 274 |
| Sep 30, 2025 | 826.00 | 836.00 | 825.00 | 836.00 | 824.65 | 3.56% | 40,651 |
| Sep 26, 2025 | 795.63 | 807.30 | 795.63 | 807.30 | 796.34 | -1.55% | 5,467 |
| Sep 24, 2025 | 815.00 | 820.00 | 815.00 | 820.00 | 808.87 | 0.24% | 11 |
| Sep 23, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 806.89 | -1.21% | 20 |
| Sep 22, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 816.76 | -1.55% | 61 |
| Sep 19, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 829.58 | - | 19 |
| Sep 18, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 829.58 | -2.21% | 19 |
| Sep 12, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 848.32 | -2.28% | 49 |
| Sep 5, 2025 | 880.09 | 880.09 | 880.09 | 880.09 | 868.14 | 1.16% | 593 |
| Sep 4, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 858.19 | -2.04% | 3,234 |
| Sep 3, 2025 | 888.10 | 888.10 | 888.10 | 888.10 | 876.04 | 1.32% | 1,951 |
| Sep 2, 2025 | 876.50 | 876.50 | 876.50 | 876.50 | 864.60 | - | 43 |