Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
46.63
+0.16 (0.34%)
At close: Nov 6, 2025, 4:00 PM EST
46.58
-0.05 (-0.11%)
After-hours: Nov 6, 2025, 5:25 PM EST
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 46.41 | 47.00 | 45.96 | 46.63 | - | 0.34% | 11,572,156 |
| Nov 5, 2025 | 45.55 | 46.63 | 45.43 | 46.47 | 46.47 | 1.93% | 11,704,270 |
| Nov 4, 2025 | 45.49 | 46.60 | 45.38 | 45.59 | 45.59 | -0.93% | 16,316,828 |
| Nov 3, 2025 | 46.20 | 46.66 | 45.51 | 46.02 | 46.02 | -0.11% | 20,374,696 |
| Oct 31, 2025 | 45.47 | 46.50 | 45.20 | 46.07 | 46.07 | 0.99% | 21,482,913 |
| Oct 30, 2025 | 43.27 | 45.82 | 43.20 | 45.62 | 45.62 | 7.09% | 41,931,628 |
| Oct 29, 2025 | 42.82 | 43.15 | 42.52 | 42.60 | 42.60 | -0.51% | 16,147,096 |
| Oct 28, 2025 | 43.39 | 43.39 | 42.75 | 42.82 | 42.82 | -1.31% | 17,960,554 |
| Oct 27, 2025 | 43.82 | 43.82 | 43.21 | 43.39 | 43.39 | -1.00% | 21,380,710 |
| Oct 24, 2025 | 43.93 | 43.94 | 43.58 | 43.83 | 43.83 | - | 10,105,883 |
| Oct 23, 2025 | 44.35 | 44.35 | 43.52 | 43.83 | 43.83 | -1.26% | 15,379,145 |
| Oct 22, 2025 | 44.59 | 45.23 | 44.33 | 44.39 | 44.39 | -0.34% | 14,316,510 |
| Oct 21, 2025 | 43.60 | 44.58 | 43.34 | 44.54 | 44.54 | 2.18% | 16,468,536 |
| Oct 20, 2025 | 43.66 | 43.98 | 43.51 | 43.59 | 43.59 | -0.09% | 11,511,456 |
| Oct 17, 2025 | 43.28 | 43.66 | 43.11 | 43.63 | 43.63 | 0.55% | 13,966,189 |
| Oct 16, 2025 | 43.73 | 43.93 | 43.22 | 43.39 | 43.39 | -0.50% | 12,922,142 |
| Oct 15, 2025 | 43.78 | 44.24 | 43.40 | 43.61 | 43.61 | -0.43% | 11,941,497 |
| Oct 14, 2025 | 43.43 | 43.90 | 43.28 | 43.80 | 43.80 | 0.60% | 16,805,617 |
| Oct 13, 2025 | 43.68 | 44.23 | 43.29 | 43.54 | 43.54 | -0.96% | 15,509,109 |
| Oct 10, 2025 | 44.78 | 44.78 | 43.77 | 43.96 | 43.96 | -1.61% | 14,024,948 |
| Oct 9, 2025 | 44.82 | 45.19 | 44.53 | 44.68 | 44.68 | 0.31% | 13,379,380 |
| Oct 8, 2025 | 44.74 | 44.90 | 44.46 | 44.54 | 44.54 | -0.27% | 10,822,949 |
| Oct 7, 2025 | 45.03 | 45.17 | 44.25 | 44.66 | 44.66 | -1.06% | 13,018,126 |
| Oct 6, 2025 | 45.35 | 45.91 | 44.87 | 45.14 | 45.14 | -0.68% | 19,162,528 |
| Oct 3, 2025 | 45.20 | 46.18 | 44.66 | 45.45 | 45.45 | -0.61% | 17,893,954 |
| Oct 2, 2025 | 47.09 | 47.41 | 45.66 | 45.73 | 45.12 | -3.58% | 27,612,179 |
| Oct 1, 2025 | 46.00 | 48.58 | 45.64 | 47.43 | 46.79 | 5.17% | 36,615,437 |
| Sep 30, 2025 | 44.18 | 45.53 | 44.12 | 45.10 | 44.49 | 2.15% | 35,920,405 |
| Sep 29, 2025 | 44.00 | 44.68 | 43.79 | 44.15 | 43.56 | 0.07% | 20,722,430 |
| Sep 26, 2025 | 43.96 | 44.14 | 43.25 | 44.12 | 43.53 | 1.64% | 14,999,609 |
| Sep 25, 2025 | 44.18 | 44.46 | 43.19 | 43.41 | 42.83 | -1.70% | 21,345,587 |
| Sep 24, 2025 | 44.75 | 44.86 | 44.05 | 44.16 | 43.57 | -1.67% | 19,374,155 |
| Sep 23, 2025 | 44.92 | 45.59 | 44.71 | 44.91 | 44.31 | -0.16% | 16,358,137 |
| Sep 22, 2025 | 45.03 | 45.54 | 44.96 | 44.98 | 44.38 | -0.09% | 11,546,033 |
| Sep 19, 2025 | 45.68 | 45.93 | 45.00 | 45.02 | 44.41 | -1.27% | 28,356,209 |
| Sep 18, 2025 | 46.10 | 46.32 | 45.52 | 45.60 | 44.99 | -1.19% | 18,963,912 |
| Sep 17, 2025 | 46.24 | 46.80 | 46.01 | 46.15 | 45.53 | -0.41% | 14,352,599 |
| Sep 16, 2025 | 46.05 | 46.84 | 46.04 | 46.34 | 45.72 | -0.02% | 9,050,607 |
| Sep 15, 2025 | 46.32 | 46.73 | 46.00 | 46.35 | 45.73 | 0.32% | 9,669,495 |
| Sep 12, 2025 | 47.42 | 47.90 | 46.19 | 46.20 | 45.58 | -2.82% | 11,896,406 |
| Sep 11, 2025 | 47.38 | 48.19 | 47.22 | 47.54 | 46.90 | 0.83% | 9,875,815 |
| Sep 10, 2025 | 47.00 | 47.44 | 46.78 | 47.15 | 46.52 | -0.17% | 8,513,729 |
| Sep 9, 2025 | 46.74 | 47.52 | 46.73 | 47.23 | 46.59 | 1.09% | 7,891,022 |
| Sep 8, 2025 | 46.65 | 46.81 | 45.85 | 46.72 | 46.09 | -0.89% | 10,005,640 |
| Sep 5, 2025 | 46.72 | 47.17 | 46.50 | 47.14 | 46.51 | 0.96% | 8,227,251 |
| Sep 4, 2025 | 47.60 | 47.69 | 46.31 | 46.69 | 46.06 | -1.71% | 10,633,066 |
| Sep 3, 2025 | 47.32 | 48.51 | 47.30 | 47.50 | 46.86 | 0.19% | 8,378,682 |
| Sep 2, 2025 | 47.30 | 47.86 | 47.04 | 47.41 | 46.77 | 0.49% | 9,510,322 |
| Aug 29, 2025 | 46.99 | 47.36 | 46.82 | 47.18 | 46.55 | 0.64% | 10,686,964 |
| Aug 28, 2025 | 47.63 | 47.65 | 46.65 | 46.88 | 46.25 | -1.57% | 7,871,975 |