Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
49.23
-0.13 (-0.27%)
At close: Apr 17, 2025, 4:00 PM
49.31
+0.09 (0.17%)
After-hours: Apr 17, 2025, 4:31 PM EDT
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.18 | 50.09 | 49.06 | 49.23 | 49.23 | -0.26% | 13,978,177 |
| Apr 16, 2025 | 50.10 | 50.40 | 48.84 | 49.36 | 49.36 | -1.28% | 14,990,999 |
| Apr 15, 2025 | 51.22 | 51.50 | 49.67 | 50.00 | 50.00 | -2.61% | 15,684,426 |
| Apr 14, 2025 | 51.53 | 51.60 | 50.55 | 51.34 | 51.34 | 1.24% | 14,310,298 |
| Apr 11, 2025 | 50.47 | 51.01 | 49.29 | 50.71 | 50.71 | 0.50% | 13,411,255 |
| Apr 10, 2025 | 53.33 | 53.42 | 48.82 | 50.46 | 50.46 | -6.10% | 23,973,336 |
| Apr 9, 2025 | 51.20 | 54.05 | 49.92 | 53.74 | 53.74 | 1.26% | 24,323,859 |
| Apr 8, 2025 | 55.17 | 55.77 | 52.16 | 53.07 | 53.07 | -3.84% | 16,335,145 |
| Apr 7, 2025 | 53.90 | 55.30 | 52.69 | 55.19 | 55.19 | -0.20% | 16,820,458 |
| Apr 4, 2025 | 56.82 | 57.17 | 54.72 | 55.30 | 55.30 | -4.36% | 14,657,946 |
| Apr 3, 2025 | 60.60 | 60.80 | 57.66 | 57.82 | 57.18 | -2.99% | 13,246,920 |
| Apr 2, 2025 | 59.81 | 60.24 | 59.16 | 59.60 | 58.94 | 0.08% | 8,309,961 |
| Apr 1, 2025 | 60.77 | 61.10 | 59.24 | 59.55 | 58.89 | -2.36% | 9,623,818 |
| Mar 31, 2025 | 59.80 | 61.64 | 59.37 | 60.99 | 60.31 | 1.62% | 11,616,280 |
| Mar 28, 2025 | 59.40 | 60.11 | 58.23 | 60.02 | 59.36 | 1.90% | 10,791,624 |
| Mar 27, 2025 | 59.18 | 59.56 | 58.77 | 58.90 | 58.25 | -0.52% | 8,751,448 |
| Mar 26, 2025 | 59.32 | 59.69 | 58.53 | 59.21 | 58.55 | 0.03% | 11,580,633 |
| Mar 25, 2025 | 61.21 | 61.49 | 59.18 | 59.19 | 58.53 | -3.05% | 10,969,113 |
| Mar 24, 2025 | 60.79 | 61.25 | 59.97 | 61.05 | 60.37 | -0.03% | 11,976,777 |
| Mar 21, 2025 | 60.23 | 61.34 | 59.84 | 61.07 | 60.39 | 1.08% | 25,865,519 |
| Mar 20, 2025 | 59.86 | 61.07 | 59.78 | 60.42 | 59.75 | 0.57% | 12,197,382 |
| Mar 19, 2025 | 59.86 | 60.55 | 59.46 | 60.08 | 59.41 | 0.30% | 8,304,189 |
| Mar 18, 2025 | 59.88 | 60.26 | 59.54 | 59.90 | 59.24 | -0.15% | 9,967,868 |
| Mar 17, 2025 | 59.16 | 60.13 | 58.36 | 59.99 | 59.33 | 1.66% | 9,666,769 |
| Mar 14, 2025 | 59.84 | 59.99 | 58.72 | 59.01 | 58.36 | -2.11% | 11,905,738 |
| Mar 13, 2025 | 59.99 | 60.76 | 59.79 | 60.28 | 59.61 | 0.79% | 8,990,365 |
| Mar 12, 2025 | 60.72 | 60.82 | 59.52 | 59.81 | 59.15 | -2.76% | 10,812,350 |
| Mar 11, 2025 | 62.80 | 63.33 | 61.23 | 61.51 | 60.83 | -2.54% | 14,637,898 |
| Mar 10, 2025 | 60.95 | 63.16 | 60.72 | 63.11 | 62.41 | 3.31% | 20,093,899 |
| Mar 7, 2025 | 60.45 | 63.11 | 60.27 | 61.09 | 60.41 | 1.51% | 18,538,231 |
| Mar 6, 2025 | 59.94 | 60.70 | 59.03 | 60.18 | 59.51 | 0.60% | 10,682,422 |
| Mar 5, 2025 | 59.43 | 60.26 | 59.38 | 59.82 | 59.16 | 0.64% | 9,706,964 |
| Mar 4, 2025 | 59.96 | 60.69 | 59.29 | 59.44 | 58.78 | -0.72% | 16,502,150 |
| Mar 3, 2025 | 59.75 | 59.92 | 59.01 | 59.87 | 59.21 | 0.42% | 11,214,072 |
| Feb 28, 2025 | 58.97 | 59.74 | 57.92 | 59.62 | 58.96 | 1.39% | 20,219,694 |
| Feb 27, 2025 | 57.34 | 58.82 | 56.96 | 58.80 | 58.15 | 2.47% | 9,812,080 |
| Feb 26, 2025 | 58.16 | 58.42 | 57.22 | 57.38 | 56.74 | -1.43% | 7,273,128 |
| Feb 25, 2025 | 58.30 | 59.94 | 58.17 | 58.21 | 57.57 | 0.57% | 15,344,053 |
| Feb 24, 2025 | 55.97 | 58.00 | 55.95 | 57.88 | 57.24 | 3.67% | 13,215,773 |
| Feb 21, 2025 | 55.43 | 56.06 | 54.85 | 55.83 | 55.21 | 0.07% | 11,105,501 |
| Feb 20, 2025 | 55.02 | 55.82 | 54.80 | 55.79 | 55.17 | 1.47% | 8,953,527 |
| Feb 19, 2025 | 54.41 | 54.98 | 54.12 | 54.98 | 54.37 | 1.01% | 10,770,896 |
| Feb 18, 2025 | 53.72 | 54.59 | 53.54 | 54.43 | 53.83 | 0.98% | 10,918,486 |
| Feb 14, 2025 | 56.03 | 56.03 | 53.66 | 53.90 | 53.30 | -3.70% | 13,227,242 |
| Feb 13, 2025 | 56.25 | 56.26 | 55.63 | 55.97 | 55.35 | -0.32% | 8,917,178 |
| Feb 12, 2025 | 55.67 | 56.54 | 55.45 | 56.15 | 55.53 | 0.38% | 8,502,886 |
| Feb 11, 2025 | 55.40 | 56.31 | 55.10 | 55.94 | 55.32 | 0.74% | 8,724,186 |
| Feb 10, 2025 | 56.80 | 56.87 | 54.60 | 55.53 | 54.91 | -2.32% | 16,656,772 |
| Feb 7, 2025 | 57.46 | 57.71 | 56.19 | 56.85 | 56.22 | -0.99% | 14,340,175 |
| Feb 6, 2025 | 57.37 | 59.38 | 56.91 | 57.42 | 56.78 | -3.84% | 25,072,332 |