BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	44.82	45.19	44.55	44.56	-	0.04%	9,528,673
Oct 8, 2025	44.74	44.90	44.46	44.54	44.54	-0.27%	10,822,949
Oct 7, 2025	45.03	45.17	44.25	44.66	44.66	-1.06%	13,018,126
Oct 6, 2025	45.35	45.91	44.87	45.14	45.14	-0.68%	19,162,528
Oct 3, 2025	45.20	46.18	44.66	45.45	45.45	-0.61%	17,893,954
Oct 2, 2025	47.09	47.41	45.66	45.73	45.12	-3.58%	27,612,179
Oct 1, 2025	46.00	48.58	45.64	47.43	46.79	5.17%	36,615,437
Sep 30, 2025	44.18	45.53	44.12	45.10	44.49	2.15%	35,920,405
Sep 29, 2025	44.00	44.68	43.79	44.15	43.56	0.07%	20,722,430
Sep 26, 2025	43.96	44.14	43.25	44.12	43.53	1.64%	14,999,609
Sep 25, 2025	44.18	44.46	43.19	43.41	42.83	-1.70%	21,345,587
Sep 24, 2025	44.75	44.86	44.05	44.16	43.57	-1.67%	19,374,155
Sep 23, 2025	44.92	45.59	44.71	44.91	44.31	-0.16%	16,358,137
Sep 22, 2025	45.03	45.54	44.96	44.98	44.38	-0.09%	11,546,033
Sep 19, 2025	45.68	45.93	45.00	45.02	44.41	-1.27%	28,356,209
Sep 18, 2025	46.10	46.32	45.52	45.60	44.99	-1.19%	18,963,912
Sep 17, 2025	46.24	46.80	46.01	46.15	45.53	-0.41%	14,352,599
Sep 16, 2025	46.05	46.84	46.04	46.34	45.72	-0.02%	9,050,607
Sep 15, 2025	46.32	46.73	46.00	46.35	45.73	0.32%	9,669,495
Sep 12, 2025	47.42	47.90	46.19	46.20	45.58	-2.82%	11,896,406
Sep 11, 2025	47.38	48.19	47.22	47.54	46.90	0.83%	9,875,815
Sep 10, 2025	47.00	47.44	46.78	47.15	46.52	-0.17%	8,513,729
Sep 9, 2025	46.74	47.52	46.73	47.23	46.59	1.09%	7,891,022
Sep 8, 2025	46.65	46.81	45.85	46.72	46.09	-0.89%	10,005,640
Sep 5, 2025	46.72	47.17	46.50	47.14	46.51	0.96%	8,227,251
Sep 4, 2025	47.60	47.69	46.31	46.69	46.06	-1.71%	10,633,066
Sep 3, 2025	47.32	48.51	47.30	47.50	46.86	0.19%	8,378,682
Sep 2, 2025	47.30	47.86	47.04	47.41	46.77	0.49%	9,510,322
Aug 29, 2025	46.99	47.36	46.82	47.18	46.55	0.64%	10,686,964
Aug 28, 2025	47.63	47.65	46.65	46.88	46.25	-1.57%	7,871,975
Aug 27, 2025	47.30	47.84	47.19	47.63	46.99	0.89%	8,562,338
Aug 26, 2025	47.20	47.40	46.99	47.21	46.58	0.15%	12,198,255
Aug 25, 2025	47.97	48.15	46.94	47.14	46.51	-1.63%	10,859,702
Aug 22, 2025	48.84	49.11	47.72	47.92	47.28	-1.05%	11,609,088
Aug 21, 2025	48.26	48.92	48.07	48.43	47.78	0.35%	8,782,199
Aug 20, 2025	48.50	49.58	48.24	48.26	47.61	-0.17%	9,803,191
Aug 19, 2025	48.40	48.85	48.17	48.34	47.69	0.31%	9,083,806
Aug 18, 2025	48.39	48.71	48.08	48.19	47.54	-0.52%	7,866,307
Aug 15, 2025	48.30	48.63	47.93	48.44	47.79	1.32%	11,208,155
Aug 14, 2025	47.43	47.98	47.01	47.81	47.17	-0.08%	9,410,215
Aug 13, 2025	46.74	47.87	46.35	47.85	47.21	2.79%	10,114,411
Aug 12, 2025	46.09	46.80	45.99	46.55	45.92	1.35%	10,293,264
Aug 11, 2025	46.04	46.37	45.70	45.93	45.31	-0.04%	8,664,174
Aug 8, 2025	45.42	46.09	45.29	45.95	45.33	1.30%	9,987,964
Aug 7, 2025	44.98	45.95	44.75	45.36	44.75	1.20%	11,841,758
Aug 6, 2025	45.71	45.91	44.74	44.82	44.22	-2.25%	11,324,209
Aug 5, 2025	45.62	45.90	45.05	45.85	45.23	0.99%	11,936,850
Aug 4, 2025	44.07	45.51	43.88	45.40	44.79	2.65%	14,662,770
Aug 1, 2025	43.61	44.46	43.57	44.23	43.64	2.12%	18,629,475
Jul 31, 2025	44.17	45.51	42.96	43.31	42.73	-5.81%	44,531,321