Bristol-Myers Squibb Company (BMY)

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	56.60	56.65	55.60	55.62	-	-1.52%	7,805,797
Jun 9, 2026	56.03	56.53	55.26	56.48	56.48	1.64%	11,868,391
Jun 8, 2026	57.16	57.42	55.53	55.57	55.57	-2.97%	11,917,766
Jun 5, 2026	57.03	57.82	56.79	57.27	57.27	1.18%	9,515,919
Jun 4, 2026	55.75	56.78	55.55	56.60	56.60	3.44%	12,195,386
Jun 3, 2026	54.56	55.09	54.31	54.72	54.72	0.48%	11,536,172
Jun 2, 2026	54.78	55.59	54.20	54.46	54.46	-0.89%	13,045,591
Jun 1, 2026	57.40	57.45	54.71	54.95	54.95	-3.90%	19,049,295
May 29, 2026	57.00	57.33	56.54	57.18	57.18	0.47%	25,638,590
May 28, 2026	57.60	57.69	56.26	56.91	56.91	-1.06%	12,023,568
May 27, 2026	58.03	58.80	57.13	57.52	57.52	-0.88%	9,301,330
May 26, 2026	59.62	59.78	58.03	58.03	58.03	-2.40%	8,011,097
May 22, 2026	59.97	60.25	59.25	59.46	59.46	-0.15%	6,457,718
May 21, 2026	58.23	59.61	57.83	59.55	59.55	1.73%	8,393,369
May 20, 2026	58.67	59.21	58.11	58.54	58.54	0.39%	8,528,929
May 19, 2026	57.32	58.64	57.08	58.31	58.31	1.74%	7,952,772
May 18, 2026	57.45	58.50	57.08	57.31	57.31	0.54%	11,544,420
May 15, 2026	56.64	57.11	56.14	57.00	57.00	0.41%	10,824,328
May 14, 2026	56.69	57.05	56.10	56.77	56.77	0.67%	7,686,960
May 13, 2026	55.90	56.83	55.85	56.39	56.39	-0.11%	7,997,461
May 12, 2026	56.01	57.02	55.45	56.45	56.45	1.40%	9,274,358
May 11, 2026	56.18	56.49	55.41	55.67	55.67	-0.87%	8,390,896
May 8, 2026	56.33	56.54	55.78	56.16	56.16	-0.16%	10,033,020
May 7, 2026	56.44	56.90	55.57	56.25	56.25	-0.60%	10,419,792
May 6, 2026	57.23	57.40	56.36	56.59	56.59	-0.63%	10,439,381
May 5, 2026	57.00	57.48	56.73	56.95	56.95	-0.75%	11,316,685
May 4, 2026	57.65	58.00	56.93	57.38	57.38	-1.44%	9,447,370
May 1, 2026	60.02	60.09	58.03	58.22	58.22	-3.91%	18,368,451
Apr 30, 2026	57.69	60.78	57.39	60.59	60.59	5.21%	24,880,099
Apr 29, 2026	57.65	58.38	57.28	57.59	57.59	-1.15%	9,462,796
Apr 28, 2026	58.58	58.73	57.91	58.26	58.26	0.83%	6,271,039
Apr 27, 2026	58.21	59.13	57.71	57.78	57.78	-1.58%	10,700,336
Apr 24, 2026	58.86	59.21	58.35	58.71	58.71	-0.53%	6,822,839
Apr 23, 2026	58.84	59.25	58.64	59.02	59.02	0.37%	6,512,720
Apr 22, 2026	59.40	59.70	58.68	58.80	58.80	-0.99%	7,500,202
Apr 21, 2026	59.15	59.73	57.79	59.39	59.39	0.44%	9,002,378
Apr 20, 2026	60.00	60.12	58.91	59.13	59.13	-1.73%	7,678,094
Apr 17, 2026	59.20	60.48	58.54	60.17	60.17	2.05%	11,535,869
Apr 16, 2026	57.67	58.98	57.66	58.96	58.96	1.85%	8,220,669
Apr 15, 2026	58.00	58.16	57.22	57.89	57.89	-0.33%	8,701,614
Apr 14, 2026	57.90	58.62	57.56	58.08	58.08	0.03%	7,612,946
Apr 13, 2026	58.11	58.90	57.55	58.06	58.06	-0.96%	10,529,226
Apr 10, 2026	59.79	59.80	58.46	58.62	58.62	-1.43%	8,060,099
Apr 9, 2026	58.70	59.69	58.54	59.47	59.47	0.46%	6,572,371
Apr 8, 2026	58.01	59.23	57.67	59.20	59.20	2.65%	11,587,575
Apr 7, 2026	59.12	59.23	57.65	57.67	57.67	-2.80%	9,003,055
Apr 6, 2026	59.12	59.63	58.77	59.33	59.33	-0.45%	7,954,315
Apr 2, 2026	60.23	60.58	59.10	59.60	59.60	-2.43%	14,752,811
Apr 1, 2026	61.21	62.23	60.87	61.73	61.08	1.78%	9,881,882
Mar 31, 2026	60.20	61.13	59.92	60.65	60.02	1.54%	12,797,240

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.