Bristol-Myers Squibb Company (BMY)

NYSE: BMY · Real-Time Price · USD

60.02

+1.12 (1.90%)

At close: Mar 28, 2025, 4:00 PM

59.94

-0.08 (-0.14%)

After-hours: Mar 28, 2025, 8:00 PM EDT

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	59.40	60.11	58.23	60.02	60.02	1.90%	10,676,821
Mar 27, 2025	59.18	59.56	58.77	58.90	58.90	-0.52%	8,751,448
Mar 26, 2025	59.32	59.69	58.53	59.21	59.21	0.03%	11,580,633
Mar 25, 2025	61.21	61.49	59.18	59.19	59.19	-3.05%	10,969,113
Mar 24, 2025	60.79	61.25	59.97	61.05	61.05	-0.03%	11,976,777
Mar 21, 2025	60.23	61.34	59.84	61.07	61.07	1.08%	25,865,519
Mar 20, 2025	59.86	61.07	59.78	60.42	60.42	0.57%	12,197,382
Mar 19, 2025	59.86	60.55	59.46	60.08	60.08	0.30%	8,304,189
Mar 18, 2025	59.88	60.26	59.54	59.90	59.90	-0.15%	9,967,868
Mar 17, 2025	59.16	60.13	58.36	59.99	59.99	1.66%	9,666,769
Mar 14, 2025	59.84	59.99	58.72	59.01	59.01	-2.11%	11,905,738
Mar 13, 2025	59.99	60.76	59.79	60.28	60.28	0.79%	8,990,365
Mar 12, 2025	60.72	60.82	59.52	59.81	59.81	-2.76%	10,812,350
Mar 11, 2025	62.80	63.33	61.23	61.51	61.51	-2.54%	14,637,898
Mar 10, 2025	60.95	63.16	60.72	63.11	63.11	3.31%	20,093,899
Mar 7, 2025	60.45	63.11	60.27	61.09	61.09	1.51%	18,538,231
Mar 6, 2025	59.94	60.70	59.03	60.18	60.18	0.60%	10,682,422
Mar 5, 2025	59.43	60.26	59.38	59.82	59.82	0.64%	9,706,964
Mar 4, 2025	59.96	60.69	59.29	59.44	59.44	-0.72%	16,502,150
Mar 3, 2025	59.75	59.92	59.01	59.87	59.87	0.42%	11,214,072
Feb 28, 2025	58.97	59.74	57.92	59.62	59.62	1.39%	20,219,694
Feb 27, 2025	57.34	58.82	56.96	58.80	58.80	2.47%	9,812,080
Feb 26, 2025	58.16	58.42	57.22	57.38	57.38	-1.43%	7,273,128
Feb 25, 2025	58.30	59.94	58.17	58.21	58.21	0.57%	15,344,053
Feb 24, 2025	55.97	58.00	55.95	57.88	57.88	3.67%	13,215,773
Feb 21, 2025	55.43	56.06	54.85	55.83	55.83	0.07%	11,105,501
Feb 20, 2025	55.02	55.82	54.80	55.79	55.79	1.47%	8,953,527
Feb 19, 2025	54.41	54.98	54.12	54.98	54.98	1.01%	10,770,896
Feb 18, 2025	53.72	54.59	53.54	54.43	54.43	0.98%	10,918,486
Feb 14, 2025	56.03	56.03	53.66	53.90	53.90	-3.70%	13,227,242
Feb 13, 2025	56.25	56.26	55.63	55.97	55.97	-0.32%	8,917,178
Feb 12, 2025	55.67	56.54	55.45	56.15	56.15	0.38%	8,502,886
Feb 11, 2025	55.40	56.31	55.10	55.94	55.94	0.74%	8,724,186
Feb 10, 2025	56.80	56.87	54.60	55.53	55.53	-2.32%	16,656,772
Feb 7, 2025	57.46	57.71	56.19	56.85	56.85	-0.99%	14,340,175
Feb 6, 2025	57.37	59.38	56.91	57.42	57.42	-3.84%	25,072,332
Feb 5, 2025	59.64	60.36	59.23	59.71	59.71	1.00%	12,600,823
Feb 4, 2025	58.87	59.85	58.73	59.12	59.12	-1.38%	11,718,482
Feb 3, 2025	58.79	60.31	58.55	59.95	59.95	1.70%	13,978,223
Jan 31, 2025	59.18	60.23	58.67	58.95	58.95	-0.32%	11,345,358
Jan 30, 2025	59.29	59.35	58.58	59.14	59.14	0.15%	8,128,562
Jan 29, 2025	59.08	59.74	58.81	59.05	59.05	0.49%	6,780,928
Jan 28, 2025	60.28	60.59	58.74	58.76	58.76	-3.04%	9,232,578
Jan 27, 2025	60.61	61.10	59.87	60.60	60.60	1.56%	10,882,597
Jan 24, 2025	59.11	60.00	59.10	59.67	59.67	0.90%	12,677,548
Jan 23, 2025	57.14	59.25	57.02	59.14	59.14	3.59%	14,504,335
Jan 22, 2025	56.49	57.39	55.95	57.09	57.09	0.09%	8,439,818
Jan 21, 2025	56.63	57.68	56.55	57.04	57.04	1.33%	9,113,241
Jan 17, 2025	56.00	56.62	55.55	56.29	56.29	-0.16%	10,911,604
Jan 16, 2025	55.84	56.42	55.08	56.38	56.38	0.84%	9,060,985