BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.22	57.33	56.08	57.33	57.33	1.83%	44,840,745
Dec 19, 2024	56.85	57.19	56.11	56.30	56.30	-0.95%	11,491,421
Dec 18, 2024	57.35	58.55	56.77	56.84	56.84	-1.41%	14,111,924
Dec 17, 2024	56.09	57.77	56.05	57.65	57.65	3.19%	14,984,500
Dec 16, 2024	56.77	56.97	55.68	55.87	55.87	0.16%	16,470,521
Dec 13, 2024	56.38	56.38	55.04	55.78	55.78	-0.89%	9,406,135
Dec 12, 2024	57.03	57.32	55.94	56.28	56.28	-0.65%	12,121,404
Dec 11, 2024	58.00	58.05	56.62	56.65	56.65	-2.53%	10,578,717
Dec 10, 2024	58.78	58.85	57.81	58.12	58.12	-1.00%	6,896,738
Dec 9, 2024	59.25	59.76	58.70	58.71	58.71	-1.13%	8,653,505
Dec 6, 2024	58.84	59.53	58.69	59.38	59.38	0.92%	7,277,099
Dec 5, 2024	58.30	59.23	58.23	58.84	58.84	0.81%	8,116,500
Dec 4, 2024	58.57	58.79	57.59	58.37	58.37	-0.55%	9,533,700
Dec 3, 2024	59.88	60.09	58.63	58.69	58.69	-2.09%	8,763,434
Dec 2, 2024	59.40	60.07	58.92	59.94	59.94	1.22%	9,032,491
Nov 29, 2024	59.33	59.54	58.96	59.22	59.22	-0.08%	4,581,600
Nov 27, 2024	58.82	59.51	58.78	59.27	59.27	0.90%	7,064,900
Nov 26, 2024	58.84	59.08	58.06	58.74	58.74	-0.07%	7,432,822
Nov 25, 2024	59.98	60.68	58.63	58.78	58.78	-0.15%	14,119,725
Nov 22, 2024	58.35	58.92	57.62	58.87	58.87	1.10%	7,412,808
Nov 21, 2024	58.16	58.48	57.47	58.23	58.23	0.60%	7,441,383
Nov 20, 2024	58.61	58.83	57.67	57.88	57.88	-0.60%	11,239,700
Nov 19, 2024	56.50	58.65	56.10	58.23	58.23	2.52%	13,129,945
Nov 18, 2024	56.18	56.84	55.84	56.80	56.80	1.03%	10,705,200
Nov 15, 2024	58.16	58.36	55.82	56.22	56.22	-3.90%	21,259,228
Nov 14, 2024	58.91	59.73	58.26	58.50	58.50	0.15%	11,494,244
Nov 13, 2024	59.21	59.49	57.84	58.41	58.41	-1.03%	11,215,000
Nov 12, 2024	59.82	60.62	58.81	59.02	59.02	-1.34%	15,141,300
Nov 11, 2024	60.72	61.08	59.53	59.82	59.82	10.49%	27,898,400
Nov 8, 2024	54.70	54.79	53.97	54.14	54.14	-1.04%	9,218,631
Nov 7, 2024	55.19	55.52	54.49	54.71	54.71	-1.03%	12,042,200
Nov 6, 2024	56.34	56.80	55.14	55.28	55.28	-1.20%	11,776,000
Nov 5, 2024	55.14	56.28	54.72	55.95	55.95	0.90%	9,278,022
Nov 4, 2024	54.33	55.77	54.32	55.45	55.45	2.08%	10,808,504
Nov 1, 2024	55.88	55.90	54.20	54.32	54.32	-2.60%	12,894,832
Oct 31, 2024	53.80	56.20	53.56	55.77	55.77	5.91%	18,744,000
Oct 30, 2024	52.50	53.15	52.29	52.66	52.66	0.30%	9,654,140
Oct 29, 2024	52.34	52.74	52.14	52.50	52.50	-0.27%	8,371,612
Oct 28, 2024	51.95	52.76	51.81	52.64	52.64	1.39%	8,528,863
Oct 25, 2024	52.68	52.90	51.82	51.92	51.92	-1.89%	7,127,425
Oct 24, 2024	52.90	53.40	52.42	52.92	52.92	-0.26%	7,103,152
Oct 23, 2024	52.80	53.11	52.54	53.06	53.06	0.57%	5,833,437
Oct 22, 2024	52.03	53.06	52.03	52.76	52.76	1.23%	7,122,800
Oct 21, 2024	53.28	53.30	52.10	52.12	52.12	-2.07%	5,353,100
Oct 18, 2024	53.26	53.33	52.34	53.22	53.22	0.08%	7,184,500
Oct 17, 2024	53.19	53.58	52.83	53.18	53.18	-0.36%	7,948,531
Oct 16, 2024	52.63	53.58	52.51	53.37	53.37	1.16%	7,624,300
Oct 15, 2024	51.31	53.39	51.31	52.76	52.76	0.17%	10,579,100
Oct 14, 2024	52.14	52.71	51.94	52.67	52.67	0.90%	6,891,045
Oct 11, 2024	52.58	52.66	52.00	52.20	52.20	-0.38%	6,041,711
Oct 10, 2024	53.03	53.42	52.33	52.40	52.40	-0.76%	6,799,500
Oct 9, 2024	52.25	53.15	51.51	52.80	52.80	0.61%	10,408,200
Oct 8, 2024	53.50	53.83	52.46	52.48	52.48	-1.80%	9,900,300
Oct 7, 2024	54.00	54.42	53.41	53.44	53.44	-0.96%	11,150,600
Oct 4, 2024	53.40	54.01	53.30	53.96	53.96	-0.44%	12,831,885
Oct 3, 2024	53.85	54.29	53.41	54.20	53.60	0.82%	15,398,442
Oct 2, 2024	52.83	54.54	52.41	53.76	53.16	1.63%	22,198,300
Oct 1, 2024	51.95	52.97	51.61	52.90	52.31	2.24%	17,436,225
Sep 30, 2024	51.51	51.94	51.04	51.74	51.17	1.63%	14,122,504
Sep 27, 2024	51.54	52.16	50.71	50.91	50.35	1.58%	23,035,300
Sep 26, 2024	49.82	50.55	49.72	50.12	49.57	0.34%	8,622,907
Sep 25, 2024	51.25	51.37	49.11	49.95	49.40	-1.94%	15,321,900
Sep 24, 2024	50.01	51.09	49.81	50.94	50.38	1.86%	16,463,225
Sep 23, 2024	49.56	50.23	49.48	50.01	49.46	1.21%	12,226,500
Sep 20, 2024	49.29	49.53	49.00	49.41	48.86	0.80%	27,106,503
Sep 19, 2024	49.89	50.04	48.95	49.02	48.48	-1.45%	8,841,430
Sep 18, 2024	49.41	50.18	48.78	49.74	49.19	0.51%	7,771,500
Sep 17, 2024	50.09	50.41	48.85	49.49	48.94	-1.00%	7,549,200
Sep 16, 2024	49.50	50.25	49.26	49.99	49.44	1.75%	11,823,400
Sep 13, 2024	48.25	49.15	48.20	49.13	48.59	1.84%	9,412,902
Sep 12, 2024	48.38	48.57	47.76	48.24	47.71	-0.72%	5,575,934
Sep 11, 2024	49.11	49.19	48.25	48.59	48.05	-1.40%	8,425,400
Sep 10, 2024	48.50	49.32	47.97	49.28	48.73	1.61%	8,624,711
Sep 9, 2024	48.72	49.13	47.55	48.50	47.96	-0.41%	9,433,320
Sep 6, 2024	49.79	50.03	48.53	48.70	48.16	-2.21%	11,146,400
Sep 5, 2024	50.08	50.24	49.23	49.80	49.25	-0.32%	9,947,952
Sep 4, 2024	50.72	50.75	49.55	49.96	49.41	-1.11%	7,036,202
Sep 3, 2024	49.71	50.74	49.65	50.52	49.96	1.14%	10,942,500
Aug 30, 2024	49.72	50.24	49.68	49.95	49.40	0.46%	9,594,800
Aug 29, 2024	49.27	49.77	48.76	49.72	49.17	1.35%	7,536,041
Aug 28, 2024	48.12	49.92	48.03	49.06	48.52	1.95%	8,399,700
Aug 27, 2024	48.36	48.79	47.81	48.12	47.59	-0.25%	6,918,500
Aug 26, 2024	48.17	48.49	47.98	48.24	47.71	0.27%	4,949,600
Aug 23, 2024	47.67	48.24	47.38	48.11	47.58	1.03%	8,328,407
Aug 22, 2024	48.57	48.61	46.89	47.62	47.09	-1.69%	9,946,851
Aug 21, 2024	48.78	49.17	48.16	48.44	47.90	-1.10%	7,780,500
Aug 20, 2024	49.27	49.61	48.93	48.98	48.44	-0.65%	8,780,289
Aug 19, 2024	49.38	49.99	49.20	49.30	48.75	-0.12%	9,067,438
Aug 16, 2024	49.11	50.05	49.01	49.36	48.81	0.51%	14,161,800
Aug 15, 2024	49.30	49.53	48.47	49.11	48.57	1.45%	13,140,600
Aug 14, 2024	49.06	49.29	48.11	48.41	47.87	-1.32%	10,667,230
Aug 13, 2024	47.48	49.16	47.48	49.06	48.52	4.25%	19,858,200
Aug 12, 2024	46.77	47.47	46.48	47.06	46.54	0.73%	11,942,004
Aug 9, 2024	46.84	47.68	46.50	46.72	46.20	-0.28%	14,083,504
Aug 8, 2024	46.57	47.15	46.22	46.85	46.33	0.75%	15,216,933
Aug 7, 2024	47.43	48.49	46.40	46.50	45.99	-1.71%	16,891,933
Aug 6, 2024	47.89	48.07	47.12	47.31	46.79	-0.59%	15,663,026
Aug 5, 2024	47.88	48.74	47.21	47.59	47.06	-2.42%	17,895,000
Aug 2, 2024	49.12	49.54	48.31	48.77	48.23	1.25%	15,601,503
Aug 1, 2024	47.80	48.51	47.22	48.17	47.64	1.28%	12,064,440