Bristol-Myers Squibb Company (BMY)

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	54.76	55.04	54.38	54.64	54.64	-0.13%	6,280,786
Dec 24, 2025	54.41	54.75	54.20	54.71	54.71	0.79%	6,663,685
Dec 23, 2025	54.66	54.78	54.01	54.28	54.28	-0.70%	14,653,742
Dec 22, 2025	54.14	54.82	54.04	54.66	54.66	0.87%	21,244,109
Dec 19, 2025	53.41	54.86	53.29	54.19	54.19	1.61%	38,805,042
Dec 18, 2025	53.32	53.80	53.09	53.33	53.33	-0.41%	17,295,802
Dec 17, 2025	54.07	54.49	53.50	53.55	53.55	-1.25%	14,990,510
Dec 16, 2025	54.25	54.72	53.40	54.23	54.23	-0.11%	18,038,372
Dec 15, 2025	53.50	54.80	53.01	54.29	54.29	3.59%	21,936,585
Dec 12, 2025	52.27	52.99	52.01	52.41	52.41	2.36%	19,046,726
Dec 11, 2025	51.11	51.48	50.44	51.20	51.20	-0.02%	9,684,307
Dec 10, 2025	50.79	51.61	50.33	51.21	51.21	1.11%	12,132,410
Dec 9, 2025	51.79	52.01	50.42	50.65	50.65	-1.97%	12,715,403
Dec 8, 2025	52.20	52.41	51.66	51.67	51.67	-0.92%	15,278,685
Dec 5, 2025	51.99	52.51	51.69	52.15	52.15	0.38%	15,667,697
Dec 4, 2025	50.80	52.08	50.23	51.95	51.95	1.94%	20,473,113
Dec 3, 2025	49.94	51.34	49.43	50.96	50.96	5.62%	27,120,129
Dec 2, 2025	48.95	49.18	48.22	48.25	48.25	-1.89%	14,475,664
Dec 1, 2025	49.23	49.86	48.76	49.18	49.18	-0.04%	11,772,868
Nov 28, 2025	49.23	49.37	49.01	49.20	49.20	-0.10%	6,187,103
Nov 26, 2025	49.02	49.50	48.80	49.25	49.25	0.41%	11,373,482
Nov 25, 2025	48.21	49.40	48.10	49.05	49.05	2.70%	14,999,966
Nov 24, 2025	48.19	48.63	47.58	47.76	47.76	3.26%	27,383,780
Nov 21, 2025	46.17	46.99	45.52	46.25	46.25	0.67%	14,183,520
Nov 20, 2025	45.90	46.20	45.27	45.94	45.94	0.33%	12,137,612
Nov 19, 2025	47.00	47.00	45.74	45.79	45.79	-2.70%	14,825,040
Nov 18, 2025	46.81	47.64	46.76	47.06	47.06	0.53%	14,588,773
Nov 17, 2025	46.52	47.73	46.52	46.81	46.81	0.34%	12,851,577
Nov 14, 2025	48.27	48.37	46.12	46.65	46.65	-4.07%	19,779,277
Nov 13, 2025	49.02	49.99	48.48	48.63	48.63	-0.92%	14,502,621
Nov 12, 2025	49.00	49.73	48.72	49.08	49.08	0.74%	12,717,155
Nov 11, 2025	47.48	48.74	47.45	48.72	48.72	3.09%	14,446,012
Nov 10, 2025	46.67	47.40	46.67	47.26	47.26	1.22%	10,739,260
Nov 7, 2025	46.72	46.99	46.32	46.69	46.69	0.13%	9,007,501
Nov 6, 2025	46.41	47.00	45.96	46.63	46.63	0.34%	11,591,200
Nov 5, 2025	45.55	46.63	45.43	46.47	46.47	1.93%	11,730,681
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

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.