Bristol-Myers Squibb Company (BMY)

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.61	59.69	58.37	58.54	58.54	-1.50%	7,906,371
Mar 26, 2026	58.77	59.51	58.64	59.43	59.43	0.83%	6,454,225
Mar 25, 2026	57.79	59.39	57.79	58.94	58.94	2.70%	9,041,340
Mar 24, 2026	56.80	57.69	56.45	57.39	57.39	0.68%	11,936,545
Mar 23, 2026	58.22	58.25	57.00	57.00	57.00	-0.84%	10,071,910
Mar 20, 2026	58.26	58.55	56.91	57.48	57.48	-1.08%	65,357,725
Mar 19, 2026	59.21	59.64	58.09	58.11	58.11	-2.12%	12,439,492
Mar 18, 2026	59.35	59.67	58.81	59.37	59.37	-0.57%	12,155,194
Mar 17, 2026	60.13	60.81	59.59	59.71	59.71	-	13,485,901
Mar 16, 2026	59.49	59.80	58.87	59.71	59.71	1.07%	8,389,944
Mar 13, 2026	59.67	60.07	58.75	59.08	59.08	0.22%	9,366,732
Mar 12, 2026	59.17	59.38	58.32	58.95	58.95	-1.72%	10,229,838
Mar 11, 2026	60.00	60.03	59.27	59.98	59.98	-0.25%	8,899,370
Mar 10, 2026	60.60	60.96	59.98	60.13	60.13	-0.82%	9,678,722
Mar 9, 2026	59.92	60.64	59.25	60.63	60.63	0.56%	10,555,873
Mar 6, 2026	60.43	60.43	59.45	60.29	60.29	-0.74%	11,398,633
Mar 5, 2026	61.80	62.00	60.26	60.74	60.74	-2.55%	13,700,010
Mar 4, 2026	61.70	62.59	61.47	62.33	62.33	1.81%	12,305,594
Mar 3, 2026	61.57	61.95	60.43	61.22	61.22	-1.80%	12,403,819
Mar 2, 2026	62.37	62.89	61.98	62.34	62.34	-0.05%	13,294,125
Feb 27, 2026	61.18	62.68	61.18	62.37	62.37	2.08%	20,742,639
Feb 26, 2026	61.53	61.60	60.65	61.10	61.10	-0.33%	10,672,515
Feb 25, 2026	61.50	62.12	60.91	61.30	61.30	-0.49%	16,234,065
Feb 24, 2026	61.11	61.91	61.01	61.60	61.60	0.57%	13,237,945
Feb 23, 2026	60.97	61.44	60.64	61.25	61.25	0.97%	11,029,067
Feb 20, 2026	60.62	60.93	59.65	60.66	60.66	0.60%	9,598,890
Feb 19, 2026	59.85	60.36	59.23	60.30	60.30	0.95%	13,325,223
Feb 18, 2026	60.23	60.41	59.39	59.73	59.73	-1.03%	9,436,812
Feb 17, 2026	60.85	61.30	59.48	60.35	60.35	-0.64%	12,874,351
Feb 13, 2026	60.11	60.95	60.02	60.74	60.74	1.47%	10,819,612
Feb 12, 2026	60.00	60.93	59.25	59.86	59.86	-0.12%	14,021,477
Feb 11, 2026	60.60	61.08	59.66	59.93	59.93	-1.53%	11,866,954
Feb 10, 2026	60.94	61.45	59.95	60.86	60.86	0.15%	12,082,761
Feb 9, 2026	61.37	61.63	60.36	60.77	60.77	-1.97%	14,013,540
Feb 6, 2026	60.00	62.05	59.77	61.99	61.99	4.15%	17,117,629
Feb 5, 2026	58.91	60.56	58.00	59.52	59.52	3.30%	23,929,645
Feb 4, 2026	56.57	57.97	56.43	57.62	57.62	2.91%	21,793,765
Feb 3, 2026	55.55	56.53	55.49	55.99	55.99	0.18%	11,081,292
Feb 2, 2026	55.06	55.90	54.96	55.89	55.89	1.53%	9,424,892
Jan 30, 2026	54.53	55.07	54.33	55.05	55.05	1.42%	16,199,328
Jan 29, 2026	54.64	55.17	54.21	54.28	54.28	-0.62%	16,530,095
Jan 28, 2026	55.01	55.47	54.26	54.62	54.62	-1.69%	7,901,692
Jan 27, 2026	54.56	56.12	54.56	55.56	55.56	1.76%	11,346,998
Jan 26, 2026	54.55	55.21	54.48	54.60	54.60	-0.09%	8,565,575
Jan 23, 2026	54.98	55.18	54.23	54.65	54.65	-0.53%	9,701,819
Jan 22, 2026	54.61	55.53	54.36	54.94	54.94	0.81%	12,277,497
Jan 21, 2026	54.10	54.62	53.55	54.50	54.50	0.52%	15,834,800
Jan 20, 2026	54.52	54.91	53.88	54.22	54.22	-1.88%	15,349,984
Jan 16, 2026	56.46	56.56	55.10	55.26	55.26	-2.40%	13,702,877
Jan 15, 2026	56.73	57.00	55.34	56.62	56.62	-0.70%	11,845,634

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.