Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
46.85
-0.03 (-0.06%)
May 9, 2025, 1:35 PM - Market open

BMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202546.9047.1246.7346.75--0.28%5,197,446
May 8, 202547.0047.4046.5246.8846.88-1.55%23,404,013
May 7, 202547.7848.1947.2847.6247.620.11%15,930,968
May 6, 202549.7449.8047.4047.5747.57-4.97%18,517,495
May 5, 202550.4750.6049.3450.0650.06-1.01%12,394,634
May 2, 202550.1150.6549.6850.5750.571.94%14,167,183
May 1, 202549.5750.1848.6949.6149.61-1.18%17,163,077
Apr 30, 202550.1950.3549.1550.2050.201.99%15,951,573
Apr 29, 202548.3349.4848.1549.2249.221.57%19,932,756
Apr 28, 202548.3148.8647.9248.4648.461.17%18,574,663
Apr 25, 202548.8748.9546.9647.9047.90-1.62%16,298,783
Apr 24, 202547.9448.8546.9348.6948.690.33%20,579,336
Apr 23, 202547.6349.3347.5448.5348.53-2.59%24,036,567
Apr 22, 202549.3150.0648.8849.8249.821.80%13,375,998
Apr 21, 202549.3549.6748.1648.9448.94-0.59%10,338,684
Apr 17, 202549.1850.0949.0649.2349.23-0.26%14,244,541
Apr 16, 202550.1050.4048.8449.3649.36-1.28%14,990,999
Apr 15, 202551.2251.5049.6750.0050.00-2.61%15,684,426
Apr 14, 202551.5351.6050.5551.3451.341.24%14,310,298
Apr 11, 202550.4751.0149.2950.7150.710.50%13,411,255
Apr 10, 202553.3353.4248.8250.4650.46-6.10%23,973,336
Apr 9, 202551.2054.0549.9253.7453.741.26%24,323,859
Apr 8, 202555.1755.7752.1653.0753.07-3.84%16,335,145
Apr 7, 202553.9055.3052.6955.1955.19-0.20%16,820,458
Apr 4, 202556.8257.1754.7255.3055.30-4.36%14,657,946
Apr 3, 202560.6060.8057.6657.8257.18-2.99%13,246,920
Apr 2, 202559.8160.2459.1659.6058.940.08%8,309,961
Apr 1, 202560.7761.1059.2459.5558.89-2.36%9,623,818
Mar 31, 202559.8061.6459.3760.9960.311.62%11,616,280
Mar 28, 202559.4060.1158.2360.0259.361.90%10,791,624
Mar 27, 202559.1859.5658.7758.9058.25-0.52%8,751,448
Mar 26, 202559.3259.6958.5359.2158.550.03%11,580,633
Mar 25, 202561.2161.4959.1859.1958.53-3.05%10,969,113
Mar 24, 202560.7961.2559.9761.0560.37-0.03%11,976,777
Mar 21, 202560.2361.3459.8461.0760.391.08%25,865,519
Mar 20, 202559.8661.0759.7860.4259.750.57%12,197,382
Mar 19, 202559.8660.5559.4660.0859.410.30%8,304,189
Mar 18, 202559.8860.2659.5459.9059.24-0.15%9,967,868
Mar 17, 202559.1660.1358.3659.9959.331.66%9,666,769
Mar 14, 202559.8459.9958.7259.0158.36-2.11%11,905,738
Mar 13, 202559.9960.7659.7960.2859.610.79%8,990,365
Mar 12, 202560.7260.8259.5259.8159.15-2.76%10,812,350
Mar 11, 202562.8063.3361.2361.5160.83-2.54%14,637,898
Mar 10, 202560.9563.1660.7263.1162.413.31%20,093,899
Mar 7, 202560.4563.1160.2761.0960.411.51%18,538,231
Mar 6, 202559.9460.7059.0360.1859.510.60%10,682,422
Mar 5, 202559.4360.2659.3859.8259.160.64%9,706,964
Mar 4, 202559.9660.6959.2959.4458.78-0.72%16,502,150
Mar 3, 202559.7559.9259.0159.8759.210.42%11,214,072
Feb 28, 202558.9759.7457.9259.6258.961.39%20,219,694