Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
46.84
-0.39 (-0.83%)
At close: Jun 18, 2025, 4:00 PM
46.93
+0.09 (0.19%)
After-hours: Jun 18, 2025, 7:57 PM EDT
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 47.31 | 47.37 | 46.39 | 46.84 | 46.84 | -0.83% | 15,770,501 |
| Jun 17, 2025 | 48.40 | 48.56 | 47.16 | 47.23 | 47.23 | -2.94% | 12,453,785 |
| Jun 16, 2025 | 49.33 | 49.44 | 48.25 | 48.66 | 48.66 | -2.19% | 14,974,438 |
| Jun 13, 2025 | 50.24 | 50.46 | 49.65 | 49.75 | 49.75 | -1.85% | 9,499,414 |
| Jun 12, 2025 | 50.16 | 50.74 | 49.95 | 50.69 | 50.69 | 1.06% | 9,620,449 |
| Jun 11, 2025 | 50.05 | 50.76 | 49.86 | 50.16 | 50.16 | 0.38% | 11,024,883 |
| Jun 10, 2025 | 49.21 | 50.63 | 49.12 | 49.97 | 49.97 | 1.98% | 11,365,576 |
| Jun 9, 2025 | 48.56 | 49.37 | 48.55 | 49.00 | 49.00 | 1.22% | 9,863,517 |
| Jun 6, 2025 | 48.10 | 48.68 | 48.09 | 48.41 | 48.41 | 1.19% | 9,319,914 |
| Jun 5, 2025 | 48.05 | 48.60 | 47.73 | 47.84 | 47.84 | -0.23% | 12,792,035 |
| Jun 4, 2025 | 48.17 | 48.85 | 47.95 | 47.95 | 47.95 | -0.29% | 11,203,080 |
| Jun 3, 2025 | 48.49 | 48.93 | 47.65 | 48.09 | 48.09 | -1.43% | 12,432,656 |
| Jun 2, 2025 | 48.50 | 48.87 | 47.82 | 48.79 | 48.79 | 1.06% | 13,505,635 |
| May 30, 2025 | 47.87 | 48.35 | 47.30 | 48.28 | 48.28 | 0.90% | 20,759,311 |
| May 29, 2025 | 47.00 | 47.85 | 46.89 | 47.85 | 47.85 | 1.87% | 10,491,798 |
| May 28, 2025 | 46.90 | 47.20 | 46.10 | 46.97 | 46.97 | 0.17% | 12,427,726 |
| May 27, 2025 | 47.23 | 47.36 | 46.79 | 46.89 | 46.89 | 0.09% | 12,954,924 |
| May 23, 2025 | 46.93 | 47.16 | 46.49 | 46.85 | 46.85 | -0.38% | 8,401,517 |
| May 22, 2025 | 46.90 | 47.27 | 46.47 | 47.03 | 47.03 | 0.06% | 11,036,211 |
| May 21, 2025 | 47.70 | 47.88 | 46.93 | 47.00 | 47.00 | -1.82% | 11,963,153 |
| May 20, 2025 | 47.49 | 48.26 | 47.47 | 47.87 | 47.87 | 1.38% | 12,594,979 |
| May 19, 2025 | 46.60 | 47.27 | 46.39 | 47.22 | 47.22 | 1.01% | 10,079,092 |
| May 16, 2025 | 45.99 | 46.80 | 45.80 | 46.75 | 46.75 | 2.05% | 12,116,051 |
| May 15, 2025 | 44.70 | 45.85 | 44.42 | 45.81 | 45.81 | 3.83% | 27,844,414 |
| May 14, 2025 | 46.71 | 46.86 | 44.00 | 44.12 | 44.12 | -5.30% | 21,973,654 |
| May 13, 2025 | 47.30 | 47.63 | 46.51 | 46.59 | 46.59 | -3.30% | 16,888,236 |
| May 12, 2025 | 46.20 | 48.42 | 45.50 | 48.18 | 48.18 | 3.72% | 25,598,873 |
| May 9, 2025 | 46.90 | 47.12 | 46.32 | 46.45 | 46.45 | -0.92% | 14,915,367 |
| May 8, 2025 | 47.00 | 47.40 | 46.52 | 46.88 | 46.88 | -1.55% | 23,404,013 |
| May 7, 2025 | 47.78 | 48.19 | 47.28 | 47.62 | 47.62 | 0.11% | 15,930,968 |
| May 6, 2025 | 49.74 | 49.80 | 47.40 | 47.57 | 47.57 | -4.97% | 18,517,495 |
| May 5, 2025 | 50.47 | 50.60 | 49.34 | 50.06 | 50.06 | -1.01% | 12,394,634 |
| May 2, 2025 | 50.11 | 50.65 | 49.68 | 50.57 | 50.57 | 1.94% | 14,167,183 |
| May 1, 2025 | 49.57 | 50.18 | 48.69 | 49.61 | 49.61 | -1.18% | 17,163,077 |
| Apr 30, 2025 | 50.19 | 50.35 | 49.15 | 50.20 | 50.20 | 1.99% | 15,951,573 |
| Apr 29, 2025 | 48.33 | 49.48 | 48.15 | 49.22 | 49.22 | 1.57% | 19,932,756 |
| Apr 28, 2025 | 48.31 | 48.86 | 47.92 | 48.46 | 48.46 | 1.17% | 18,574,663 |
| Apr 25, 2025 | 48.87 | 48.95 | 46.96 | 47.90 | 47.90 | -1.62% | 16,298,783 |
| Apr 24, 2025 | 47.94 | 48.85 | 46.93 | 48.69 | 48.69 | 0.33% | 20,579,336 |
| Apr 23, 2025 | 47.63 | 49.33 | 47.54 | 48.53 | 48.53 | -2.59% | 24,036,567 |
| Apr 22, 2025 | 49.31 | 50.06 | 48.88 | 49.82 | 49.82 | 1.80% | 13,375,998 |
| Apr 21, 2025 | 49.35 | 49.67 | 48.16 | 48.94 | 48.94 | -0.59% | 10,338,684 |
| Apr 17, 2025 | 49.18 | 50.09 | 49.06 | 49.23 | 49.23 | -0.26% | 14,244,541 |
| 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 |