Bristol-Myers Squibb Company (BMY)

NYSE: BMY · Real-Time Price · USD

59.70

+0.11 (0.18%)

At close: Oct 7, 2026, 4:00 PM EDT

59.55

-0.15 (-0.25%)

Pre-market: Oct 8, 2026, 7:44 AM EDT

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	59.45	60.10	59.01	59.70	59.70	0.18%	11,091,915
Oct 6, 2026	58.94	59.60	58.64	59.59	59.59	1.33%	9,883,856
Oct 5, 2026	59.89	60.15	58.33	58.81	58.81	-3.83%	19,102,494
Oct 2, 2026	60.66	61.24	60.24	61.15	61.15	0.53%	9,577,789
Oct 1, 2026	62.20	62.61	61.25	61.46	60.83	-1.51%	10,675,348
Sep 30, 2026	63.28	64.13	62.40	62.40	61.76	-0.73%	15,868,081
Sep 29, 2026	63.58	63.89	61.95	62.86	62.22	-1.60%	15,839,460
Sep 28, 2026	62.77	63.93	62.30	63.88	63.23	1.62%	14,018,712
Sep 25, 2026	61.75	62.91	61.40	62.86	62.22	2.21%	10,673,303
Sep 24, 2026	61.40	61.59	60.60	61.50	60.87	0.57%	14,902,836
Sep 23, 2026	62.31	62.65	61.08	61.15	60.52	-1.77%	15,843,190
Sep 22, 2026	62.73	63.08	62.03	62.25	61.61	-0.59%	15,237,705
Sep 21, 2026	63.09	63.40	62.62	62.62	61.98	-0.70%	6,839,126
Sep 18, 2026	62.71	63.07	62.19	63.06	62.41	0.35%	36,849,552
Sep 17, 2026	64.08	64.35	62.52	62.84	62.20	-1.19%	12,212,909
Sep 16, 2026	64.07	64.39	63.22	63.60	62.95	-0.20%	9,449,055
Sep 15, 2026	63.94	64.13	63.15	63.73	63.08	-0.58%	9,996,309
Sep 14, 2026	64.59	65.29	63.91	64.10	63.44	0.72%	6,903,983
Sep 11, 2026	64.15	64.20	63.27	63.64	62.99	-0.17%	7,055,795
Sep 10, 2026	64.92	64.92	63.73	63.75	63.10	-1.02%	6,495,866
Sep 9, 2026	64.57	65.05	64.26	64.41	63.75	-0.43%	6,573,962
Sep 8, 2026	65.66	65.89	64.40	64.69	64.03	-3.19%	9,524,772
Sep 4, 2026	67.24	67.72	66.58	66.82	66.14	-1.87%	4,825,447
Sep 3, 2026	68.08	68.24	66.62	68.09	67.39	0.64%	6,224,199
Sep 2, 2026	66.82	67.73	66.75	67.66	66.97	1.11%	7,825,377
Sep 1, 2026	67.58	68.04	66.65	66.92	66.23	0.16%	6,933,599
Aug 31, 2026	66.25	67.20	65.91	66.81	66.13	0.35%	12,682,245
Aug 28, 2026	66.77	66.84	66.19	66.58	65.90	-0.55%	5,543,592
Aug 27, 2026	66.59	67.47	66.20	66.95	66.26	-0.92%	4,670,518
Aug 26, 2026	67.74	68.00	67.32	67.57	66.88	-0.52%	7,511,744
Aug 25, 2026	66.42	68.05	66.42	67.92	67.22	0.95%	7,912,517
Aug 24, 2026	67.41	67.41	66.45	67.28	66.59	0.40%	6,812,747
Aug 21, 2026	65.79	67.55	65.13	67.01	66.32	2.35%	6,841,684
Aug 20, 2026	67.23	67.54	65.45	65.47	64.80	-3.17%	9,489,633
Aug 19, 2026	66.80	68.64	66.61	67.61	66.92	2.36%	13,889,244
Aug 18, 2026	65.30	66.38	65.00	66.05	65.37	2.20%	9,413,981
Aug 17, 2026	63.60	64.74	63.36	64.63	63.97	1.25%	7,289,180
Aug 14, 2026	64.13	64.33	63.35	63.83	63.18	-1.27%	7,529,830
Aug 13, 2026	64.05	65.02	63.91	64.65	63.99	1.49%	10,526,098
Aug 12, 2026	63.49	64.00	63.00	63.70	63.05	0.14%	7,509,595
Aug 11, 2026	64.56	65.02	63.54	63.61	62.96	-1.90%	9,366,682
Aug 10, 2026	64.33	65.25	64.12	64.84	64.18	0.19%	9,753,263
Aug 7, 2026	64.24	64.73	63.79	64.72	64.06	0.89%	7,212,878
Aug 6, 2026	64.90	64.94	63.20	64.15	63.49	0.82%	9,553,636
Aug 5, 2026	64.81	65.41	63.26	63.63	62.98	-3.43%	14,117,061
Aug 4, 2026	64.89	66.31	63.87	65.89	65.21	0.64%	23,292,832
Aug 3, 2026	66.12	68.10	64.14	65.47	64.80	0.24%	32,970,930
Jul 31, 2026	65.00	65.66	63.53	65.31	64.64	0.69%	14,580,254
Jul 30, 2026	62.69	65.56	62.23	64.86	64.20	2.79%	18,031,392
Jul 29, 2026	63.87	63.91	63.10	63.10	62.45	-0.79%	10,609,223