Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
48.52
+0.86 (1.80%)
At close: Jul 10, 2025, 4:00 PM
48.20
-0.32 (-0.66%)
Pre-market: Jul 11, 2025, 8:22 AM EDT
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 47.45 | 48.61 | 46.98 | 48.52 | 48.52 | 1.80% | 14,731,847 |
| Jul 9, 2025 | 47.20 | 47.78 | 47.10 | 47.66 | 47.66 | 1.32% | 11,949,001 |
| Jul 8, 2025 | 46.65 | 47.82 | 46.48 | 47.04 | 47.04 | 1.18% | 9,837,163 |
| Jul 7, 2025 | 46.86 | 46.92 | 46.33 | 46.49 | 46.49 | -0.92% | 10,687,080 |
| Jul 3, 2025 | 47.21 | 47.27 | 46.70 | 46.92 | 46.92 | -1.49% | 7,024,133 |
| Jul 2, 2025 | 47.59 | 48.22 | 47.36 | 47.63 | 47.01 | 0.25% | 12,299,119 |
| Jul 1, 2025 | 46.26 | 48.26 | 46.17 | 47.51 | 46.89 | 2.64% | 21,112,406 |
| Jun 30, 2025 | 46.41 | 46.73 | 46.17 | 46.29 | 45.69 | -0.13% | 17,511,797 |
| Jun 27, 2025 | 46.83 | 46.95 | 46.18 | 46.35 | 45.75 | -0.64% | 21,865,017 |
| Jun 26, 2025 | 46.90 | 47.07 | 46.47 | 46.65 | 46.04 | -0.06% | 7,325,604 |
| Jun 25, 2025 | 47.00 | 47.00 | 46.47 | 46.68 | 46.07 | -0.74% | 9,013,136 |
| Jun 24, 2025 | 47.08 | 47.40 | 46.71 | 47.03 | 46.42 | 0.23% | 14,585,014 |
| Jun 23, 2025 | 46.89 | 47.18 | 46.32 | 46.92 | 46.31 | 0.13% | 9,508,300 |
| Jun 20, 2025 | 46.92 | 47.40 | 46.72 | 46.86 | 46.25 | 0.04% | 47,287,217 |
| Jun 18, 2025 | 47.31 | 47.37 | 46.39 | 46.84 | 46.23 | -0.83% | 15,864,156 |
| Jun 17, 2025 | 48.40 | 48.56 | 47.16 | 47.23 | 46.61 | -2.94% | 12,453,785 |
| Jun 16, 2025 | 49.33 | 49.44 | 48.25 | 48.66 | 48.03 | -2.19% | 14,974,438 |
| Jun 13, 2025 | 50.24 | 50.46 | 49.65 | 49.75 | 49.10 | -1.85% | 9,499,414 |
| Jun 12, 2025 | 50.16 | 50.74 | 49.95 | 50.69 | 50.03 | 1.06% | 9,620,449 |
| Jun 11, 2025 | 50.05 | 50.76 | 49.86 | 50.16 | 49.51 | 0.38% | 11,024,883 |
| Jun 10, 2025 | 49.21 | 50.63 | 49.12 | 49.97 | 49.32 | 1.98% | 11,365,576 |
| Jun 9, 2025 | 48.56 | 49.37 | 48.55 | 49.00 | 48.36 | 1.22% | 9,863,517 |
| Jun 6, 2025 | 48.10 | 48.68 | 48.09 | 48.41 | 47.78 | 1.19% | 9,319,914 |
| Jun 5, 2025 | 48.05 | 48.60 | 47.73 | 47.84 | 47.22 | -0.23% | 12,792,035 |
| Jun 4, 2025 | 48.17 | 48.85 | 47.95 | 47.95 | 47.33 | -0.29% | 11,203,080 |
| Jun 3, 2025 | 48.49 | 48.93 | 47.65 | 48.09 | 47.46 | -1.43% | 12,432,656 |
| Jun 2, 2025 | 48.50 | 48.87 | 47.82 | 48.79 | 48.15 | 1.06% | 13,505,635 |
| May 30, 2025 | 47.87 | 48.35 | 47.30 | 48.28 | 47.65 | 0.90% | 20,759,311 |
| May 29, 2025 | 47.00 | 47.85 | 46.89 | 47.85 | 47.23 | 1.87% | 10,491,798 |
| May 28, 2025 | 46.90 | 47.20 | 46.10 | 46.97 | 46.36 | 0.17% | 12,427,726 |
| May 27, 2025 | 47.23 | 47.36 | 46.79 | 46.89 | 46.28 | 0.09% | 12,954,924 |
| May 23, 2025 | 46.93 | 47.16 | 46.49 | 46.85 | 46.24 | -0.38% | 8,401,517 |
| May 22, 2025 | 46.90 | 47.27 | 46.47 | 47.03 | 46.42 | 0.06% | 11,036,211 |
| May 21, 2025 | 47.70 | 47.88 | 46.93 | 47.00 | 46.39 | -1.82% | 11,963,153 |
| May 20, 2025 | 47.49 | 48.26 | 47.47 | 47.87 | 47.25 | 1.38% | 12,594,979 |
| May 19, 2025 | 46.60 | 47.27 | 46.39 | 47.22 | 46.60 | 1.01% | 10,079,092 |
| May 16, 2025 | 45.99 | 46.80 | 45.80 | 46.75 | 46.14 | 2.05% | 12,116,051 |
| May 15, 2025 | 44.70 | 45.85 | 44.42 | 45.81 | 45.21 | 3.83% | 27,844,414 |
| May 14, 2025 | 46.71 | 46.86 | 44.00 | 44.12 | 43.55 | -5.30% | 21,973,654 |
| May 13, 2025 | 47.30 | 47.63 | 46.51 | 46.59 | 45.98 | -3.30% | 16,888,236 |
| May 12, 2025 | 46.20 | 48.42 | 45.50 | 48.18 | 47.55 | 3.72% | 25,598,873 |
| May 9, 2025 | 46.90 | 47.12 | 46.32 | 46.45 | 45.84 | -0.92% | 14,915,367 |
| May 8, 2025 | 47.00 | 47.40 | 46.52 | 46.88 | 46.27 | -1.55% | 23,404,013 |
| May 7, 2025 | 47.78 | 48.19 | 47.28 | 47.62 | 47.00 | 0.11% | 15,930,968 |
| May 6, 2025 | 49.74 | 49.80 | 47.40 | 47.57 | 46.95 | -4.97% | 18,517,495 |
| May 5, 2025 | 50.47 | 50.60 | 49.34 | 50.06 | 49.41 | -1.01% | 12,394,634 |
| May 2, 2025 | 50.11 | 50.65 | 49.68 | 50.57 | 49.91 | 1.94% | 14,167,183 |
| May 1, 2025 | 49.57 | 50.18 | 48.69 | 49.61 | 48.96 | -1.18% | 17,163,077 |
| Apr 30, 2025 | 50.19 | 50.35 | 49.15 | 50.20 | 49.55 | 1.99% | 15,951,573 |
| Apr 29, 2025 | 48.33 | 49.48 | 48.15 | 49.22 | 48.58 | 1.57% | 19,932,756 |