Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
48.52
+0.86 (1.80%)
At close: Jul 10, 2025, 4:00 PM
48.10
-0.42 (-0.87%)
Pre-market: Jul 11, 2025, 6:09 AM EDT

BMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202547.4548.6146.9848.5248.521.80%14,731,847
Jul 9, 202547.2047.7847.1047.6647.661.32%11,949,001
Jul 8, 202546.6547.8246.4847.0447.041.18%9,837,163
Jul 7, 202546.8646.9246.3346.4946.49-0.92%10,687,080
Jul 3, 202547.2147.2746.7046.9246.92-1.49%7,024,133
Jul 2, 202547.5948.2247.3647.6347.010.25%12,299,119
Jul 1, 202546.2648.2646.1747.5146.892.64%21,112,406
Jun 30, 202546.4146.7346.1746.2945.69-0.13%17,511,797
Jun 27, 202546.8346.9546.1846.3545.75-0.64%21,865,017
Jun 26, 202546.9047.0746.4746.6546.04-0.06%7,325,604
Jun 25, 202547.0047.0046.4746.6846.07-0.74%9,013,136
Jun 24, 202547.0847.4046.7147.0346.420.23%14,585,014
Jun 23, 202546.8947.1846.3246.9246.310.13%9,508,300
Jun 20, 202546.9247.4046.7246.8646.250.04%47,287,217
Jun 18, 202547.3147.3746.3946.8446.23-0.83%15,864,156
Jun 17, 202548.4048.5647.1647.2346.61-2.94%12,453,785
Jun 16, 202549.3349.4448.2548.6648.03-2.19%14,974,438
Jun 13, 202550.2450.4649.6549.7549.10-1.85%9,499,414
Jun 12, 202550.1650.7449.9550.6950.031.06%9,620,449
Jun 11, 202550.0550.7649.8650.1649.510.38%11,024,883
Jun 10, 202549.2150.6349.1249.9749.321.98%11,365,576
Jun 9, 202548.5649.3748.5549.0048.361.22%9,863,517
Jun 6, 202548.1048.6848.0948.4147.781.19%9,319,914
Jun 5, 202548.0548.6047.7347.8447.22-0.23%12,792,035
Jun 4, 202548.1748.8547.9547.9547.33-0.29%11,203,080
Jun 3, 202548.4948.9347.6548.0947.46-1.43%12,432,656
Jun 2, 202548.5048.8747.8248.7948.151.06%13,505,635
May 30, 202547.8748.3547.3048.2847.650.90%20,759,311
May 29, 202547.0047.8546.8947.8547.231.87%10,491,798
May 28, 202546.9047.2046.1046.9746.360.17%12,427,726
May 27, 202547.2347.3646.7946.8946.280.09%12,954,924
May 23, 202546.9347.1646.4946.8546.24-0.38%8,401,517
May 22, 202546.9047.2746.4747.0346.420.06%11,036,211
May 21, 202547.7047.8846.9347.0046.39-1.82%11,963,153
May 20, 202547.4948.2647.4747.8747.251.38%12,594,979
May 19, 202546.6047.2746.3947.2246.601.01%10,079,092
May 16, 202545.9946.8045.8046.7546.142.05%12,116,051
May 15, 202544.7045.8544.4245.8145.213.83%27,844,414
May 14, 202546.7146.8644.0044.1243.55-5.30%21,973,654
May 13, 202547.3047.6346.5146.5945.98-3.30%16,888,236
May 12, 202546.2048.4245.5048.1847.553.72%25,598,873
May 9, 202546.9047.1246.3246.4545.84-0.92%14,915,367
May 8, 202547.0047.4046.5246.8846.27-1.55%23,404,013
May 7, 202547.7848.1947.2847.6247.000.11%15,930,968
May 6, 202549.7449.8047.4047.5746.95-4.97%18,517,495
May 5, 202550.4750.6049.3450.0649.41-1.01%12,394,634
May 2, 202550.1150.6549.6850.5749.911.94%14,167,183
May 1, 202549.5750.1848.6949.6148.96-1.18%17,163,077
Apr 30, 202550.1950.3549.1550.2049.551.99%15,951,573
Apr 29, 202548.3349.4848.1549.2248.581.57%19,932,756