BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	57.23	57.40	56.90	57.15	-	0.35%	1,501,734
May 5, 2026	57.00	57.48	56.73	56.95	56.95	-0.75%	10,655,718
May 4, 2026	57.65	58.00	56.93	57.38	57.38	-1.44%	9,443,839
May 1, 2026	60.02	60.09	58.03	58.22	58.22	-3.91%	17,848,885
Apr 30, 2026	57.69	60.78	57.39	60.59	60.59	5.21%	23,447,854
Apr 29, 2026	57.65	58.38	57.28	57.59	57.59	-1.15%	9,446,462
Apr 28, 2026	58.58	58.73	57.91	58.26	58.26	0.83%	6,235,732
Apr 27, 2026	58.21	59.13	57.71	57.78	57.78	-1.58%	10,696,367
Apr 24, 2026	58.86	59.21	58.35	58.71	58.71	-0.53%	6,732,231
Apr 23, 2026	58.84	59.25	58.64	59.02	59.02	0.37%	6,488,977
Apr 22, 2026	59.40	59.70	58.68	58.80	58.80	-0.99%	7,485,897
Apr 21, 2026	59.15	59.73	57.79	59.39	59.39	0.44%	9,000,349
Apr 20, 2026	60.00	60.12	58.91	59.13	59.13	-1.73%	7,650,100
Apr 17, 2026	59.20	60.48	58.54	60.17	60.17	2.05%	11,510,772
Apr 16, 2026	57.67	58.98	57.66	58.96	58.96	1.85%	8,157,184
Apr 15, 2026	58.00	58.16	57.22	57.89	57.89	-0.33%	8,177,630
Apr 14, 2026	57.90	58.62	57.56	58.08	58.08	0.03%	7,541,113
Apr 13, 2026	58.11	58.90	57.55	58.06	58.06	-0.96%	9,844,023
Apr 10, 2026	59.79	59.80	58.46	58.62	58.62	-1.43%	8,026,698
Apr 9, 2026	58.70	59.69	58.54	59.47	59.47	0.46%	6,537,065
Apr 8, 2026	58.01	59.23	57.67	59.20	59.20	2.65%	11,548,781
Apr 7, 2026	59.12	59.23	57.65	57.67	57.67	-2.80%	8,604,886
Apr 6, 2026	59.12	59.63	58.77	59.33	59.33	-0.45%	7,822,329
Apr 2, 2026	60.23	60.58	59.10	59.60	59.60	-3.45%	13,491,856
Apr 1, 2026	61.21	62.23	60.87	61.73	61.10	1.78%	9,866,096
Mar 31, 2026	60.20	61.13	59.92	60.65	60.03	1.54%	12,797,240
Mar 30, 2026	59.65	60.06	59.08	59.73	59.12	2.03%	17,705,241
Mar 27, 2026	59.61	59.69	58.37	58.54	57.94	-1.50%	7,909,293
Mar 26, 2026	58.77	59.51	58.64	59.43	58.82	0.83%	6,474,536
Mar 25, 2026	57.79	59.39	57.79	58.94	58.34	2.70%	9,052,195
Mar 24, 2026	56.80	57.69	56.45	57.39	56.80	0.68%	11,997,716
Mar 23, 2026	58.22	58.25	57.00	57.00	56.42	-0.84%	10,129,913
Mar 20, 2026	58.26	58.55	56.91	57.48	56.89	-1.08%	65,847,757
Mar 19, 2026	59.21	59.64	58.09	58.11	57.52	-2.12%	12,850,610
Mar 18, 2026	59.35	59.67	58.81	59.37	58.76	-0.57%	12,538,988
Mar 17, 2026	60.13	60.81	59.59	59.71	59.10	-	14,258,037
Mar 16, 2026	59.49	59.80	58.87	59.71	59.10	1.07%	8,436,812
Mar 13, 2026	59.67	60.07	58.75	59.08	58.48	0.22%	9,395,591
Mar 12, 2026	59.17	59.38	58.32	58.95	58.35	-1.72%	10,235,100
Mar 11, 2026	60.00	60.03	59.27	59.98	59.37	-0.25%	9,043,759
Mar 10, 2026	60.60	60.96	59.98	60.13	59.52	-0.82%	9,693,803
Mar 9, 2026	59.92	60.64	59.25	60.63	60.01	0.56%	10,964,649
Mar 6, 2026	60.43	60.43	59.45	60.29	59.67	-0.74%	11,401,905
Mar 5, 2026	61.80	62.00	60.26	60.74	60.12	-2.55%	14,758,365
Mar 4, 2026	61.70	62.59	61.47	62.33	61.69	1.81%	12,345,037
Mar 3, 2026	61.57	61.95	60.43	61.22	60.60	-1.80%	12,425,292
Mar 2, 2026	62.37	62.89	61.98	62.34	61.70	-0.05%	17,627,534
Feb 27, 2026	61.18	62.68	61.18	62.37	61.73	2.08%	20,742,639
Feb 26, 2026	61.53	61.60	60.65	61.10	60.48	-0.33%	10,672,515
Feb 25, 2026	61.50	62.12	60.91	61.30	60.67	-0.49%	16,234,065