Bristol-Myers Squibb Company (BMY)

NYSE: BMY · Real-Time Price · USD

62.37

+1.27 (2.08%)

At close: Feb 27, 2026, 4:00 PM EST

62.25

-0.12 (-0.19%)

After-hours: Feb 27, 2026, 7:58 PM EST

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	61.18	62.68	61.18	62.25	62.25	1.87%	7,613,190
Feb 26, 2026	61.53	61.60	60.65	61.10	61.10	-0.33%	10,636,794
Feb 25, 2026	61.50	62.12	60.91	61.30	61.30	-0.49%	13,490,241
Feb 24, 2026	61.11	61.91	61.01	61.60	61.60	0.57%	12,912,324
Feb 23, 2026	60.97	61.44	60.64	61.25	61.25	0.97%	10,833,975
Feb 20, 2026	60.62	60.93	59.65	60.66	60.66	0.60%	9,584,759
Feb 19, 2026	59.85	60.36	59.23	60.30	60.30	0.95%	12,319,957
Feb 18, 2026	60.23	60.41	59.39	59.73	59.73	-1.03%	9,356,628
Feb 17, 2026	60.85	61.30	59.48	60.35	60.35	-0.64%	12,857,393
Feb 13, 2026	60.11	60.95	60.02	60.74	60.74	1.47%	10,755,000
Feb 12, 2026	60.00	60.93	59.25	59.86	59.86	-0.12%	13,948,963
Feb 11, 2026	60.60	61.08	59.66	59.93	59.93	-1.53%	11,818,439
Feb 10, 2026	60.94	61.45	59.95	60.86	60.86	0.15%	12,047,274
Feb 9, 2026	61.37	61.63	60.36	60.77	60.77	-1.97%	13,571,201
Feb 6, 2026	60.00	62.05	59.77	61.99	61.99	4.15%	17,095,448
Feb 5, 2026	58.91	60.56	58.00	59.52	59.52	3.30%	23,863,329
Feb 4, 2026	56.57	57.97	56.43	57.62	57.62	2.91%	21,651,046
Feb 3, 2026	55.55	56.53	55.49	55.99	55.99	0.18%	10,914,382
Feb 2, 2026	55.06	55.90	54.96	55.89	55.89	1.53%	9,380,843
Jan 30, 2026	54.53	55.07	54.33	55.05	55.05	1.42%	14,918,979
Jan 29, 2026	54.64	55.17	54.21	54.28	54.28	-0.62%	16,345,084
Jan 28, 2026	55.01	55.47	54.26	54.62	54.62	-1.69%	7,689,238
Jan 27, 2026	54.56	56.12	54.56	55.56	55.56	1.76%	11,334,587
Jan 26, 2026	54.55	55.21	54.48	54.60	54.60	-0.09%	8,532,668
Jan 23, 2026	54.98	55.18	54.23	54.65	54.65	-0.53%	9,695,755
Jan 22, 2026	54.61	55.53	54.36	54.94	54.94	0.81%	12,266,056
Jan 21, 2026	54.10	54.62	53.55	54.50	54.50	0.52%	15,691,774
Jan 20, 2026	54.52	54.91	53.88	54.22	54.22	-1.88%	15,337,830
Jan 16, 2026	56.46	56.56	55.10	55.26	55.26	-2.40%	13,625,034
Jan 15, 2026	56.73	57.00	55.34	56.62	56.62	-0.70%	11,837,108
Jan 14, 2026	56.11	57.04	55.73	57.02	57.02	1.97%	13,345,436
Jan 13, 2026	55.94	56.56	55.55	55.92	55.92	0.27%	10,909,372
Jan 12, 2026	56.11	56.59	55.51	55.77	55.77	-0.16%	12,458,711
Jan 9, 2026	55.72	56.33	55.62	55.86	55.86	-0.07%	9,064,343
Jan 8, 2026	56.58	56.97	55.81	55.90	55.90	-1.45%	11,980,227
Jan 7, 2026	55.24	56.74	55.23	56.72	56.72	4.23%	17,823,741
Jan 6, 2026	53.20	54.82	53.15	54.42	54.42	2.56%	16,713,452
Jan 5, 2026	53.00	53.36	52.06	53.06	53.06	-0.75%	13,313,241
Jan 2, 2026	53.21	53.87	52.94	53.46	53.46	-0.89%	8,836,564
Dec 31, 2025	54.21	54.35	53.91	53.94	53.31	-0.50%	7,866,758
Dec 30, 2025	54.20	54.35	53.92	54.21	53.58	0.18%	7,914,029
Dec 29, 2025	54.64	54.73	54.00	54.11	53.48	-0.97%	9,162,766
Dec 26, 2025	54.76	55.04	54.38	54.64	54.00	-0.13%	9,573,039
Dec 24, 2025	54.41	54.75	54.20	54.71	54.07	0.79%	10,038,136
Dec 23, 2025	54.66	54.78	54.01	54.28	53.65	-0.70%	16,579,420
Dec 22, 2025	54.14	54.82	54.04	54.66	54.02	0.87%	25,146,303
Dec 19, 2025	53.41	54.86	53.29	54.19	53.56	1.61%	40,404,134
Dec 18, 2025	53.32	53.80	53.09	53.33	52.71	-0.41%	17,296,458
Dec 17, 2025	54.07	54.49	53.50	53.55	52.92	-1.25%	14,990,510
Dec 16, 2025	54.25	54.72	53.40	54.23	53.60	-0.11%	18,038,372