Bristol-Myers Squibb Company (BMY)

NYSE: BMY · Real-Time Price · USD

56.44

-1.18 (-2.05%)

At close: Jul 1, 2026, 4:00 PM EDT

56.60

+0.16 (0.28%)

After-hours: Jul 1, 2026, 7:04 PM EDT

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	57.62	57.70	56.30	56.44	55.81	-2.05%	10,959,955
Jun 30, 2026	58.69	58.88	57.27	57.62	56.98	-1.61%	11,346,260
Jun 29, 2026	57.61	58.58	57.17	58.56	57.91	1.81%	11,770,946
Jun 26, 2026	55.40	57.74	55.40	57.52	56.88	3.85%	24,000,913
Jun 25, 2026	55.37	56.19	55.02	55.39	54.77	0.71%	15,981,429
Jun 24, 2026	56.00	56.59	54.78	55.00	54.39	-0.95%	18,905,777
Jun 23, 2026	55.39	55.94	54.96	55.53	54.91	1.52%	13,250,980
Jun 22, 2026	54.20	54.73	54.00	54.70	54.09	1.30%	15,961,354
Jun 18, 2026	55.20	55.33	53.44	54.00	53.40	-2.32%	31,700,381
Jun 17, 2026	55.80	56.21	55.01	55.28	54.66	-1.14%	8,968,566
Jun 16, 2026	56.41	56.62	55.45	55.92	55.30	-0.57%	11,945,740
Jun 15, 2026	56.95	57.24	56.01	56.24	55.61	-1.56%	13,561,210
Jun 12, 2026	57.45	57.60	56.77	57.13	56.49	0.40%	7,840,637
Jun 11, 2026	55.94	57.41	55.74	56.90	56.26	2.34%	8,900,748
Jun 10, 2026	56.64	56.70	55.60	55.60	54.98	-1.56%	8,146,820
Jun 9, 2026	56.03	56.53	55.26	56.48	55.85	1.64%	11,952,670
Jun 8, 2026	57.16	57.42	55.53	55.57	54.95	-2.97%	12,344,654
Jun 5, 2026	57.03	57.82	56.79	57.27	56.63	1.18%	9,575,913
Jun 4, 2026	55.75	56.78	55.55	56.60	55.97	3.44%	12,659,116
Jun 3, 2026	54.56	55.09	54.31	54.72	54.11	0.48%	11,540,668
Jun 2, 2026	54.78	55.59	54.20	54.46	53.85	-0.89%	13,739,876
Jun 1, 2026	57.40	57.45	54.71	54.95	54.34	-3.90%	20,579,785
May 29, 2026	57.00	57.33	56.54	57.18	56.54	0.47%	27,567,581
May 28, 2026	57.60	57.69	56.26	56.91	56.27	-1.06%	12,075,828
May 27, 2026	58.03	58.80	57.13	57.52	56.88	-0.88%	9,348,014
May 26, 2026	59.62	59.78	58.03	58.03	57.38	-2.40%	8,161,595
May 22, 2026	59.97	60.25	59.25	59.46	58.80	-0.15%	6,489,774
May 21, 2026	58.23	59.61	57.83	59.55	58.89	1.73%	8,451,148
May 20, 2026	58.67	59.21	58.11	58.54	57.89	0.39%	8,547,167
May 19, 2026	57.32	58.64	57.08	58.31	57.66	1.74%	7,998,888
May 18, 2026	57.45	58.50	57.08	57.31	56.67	0.54%	11,659,255
May 15, 2026	56.64	57.11	56.14	57.00	56.36	0.41%	10,824,328
May 14, 2026	56.69	57.05	56.10	56.77	56.14	0.67%	7,686,960
May 13, 2026	55.90	56.83	55.85	56.39	55.76	-0.11%	7,997,461
May 12, 2026	56.01	57.02	55.45	56.45	55.82	1.40%	9,274,358
May 11, 2026	56.18	56.49	55.41	55.67	55.05	-0.87%	8,390,896
May 8, 2026	56.33	56.54	55.78	56.16	55.53	-0.16%	10,033,020
May 7, 2026	56.44	56.90	55.57	56.25	55.62	-0.60%	10,419,792
May 6, 2026	57.23	57.40	56.36	56.59	55.96	-0.63%	10,439,381
May 5, 2026	57.00	57.48	56.73	56.95	56.31	-0.75%	11,316,685
May 4, 2026	57.65	58.00	56.93	57.38	56.74	-1.44%	9,447,370
May 1, 2026	60.02	60.09	58.03	58.22	57.57	-3.91%	18,368,451
Apr 30, 2026	57.69	60.78	57.39	60.59	59.91	5.21%	24,880,099
Apr 29, 2026	57.65	58.38	57.28	57.59	56.95	-1.15%	9,462,796
Apr 28, 2026	58.58	58.73	57.91	58.26	57.61	0.83%	6,271,039
Apr 27, 2026	58.21	59.13	57.71	57.78	57.14	-1.58%	10,700,336
Apr 24, 2026	58.86	59.21	58.35	58.71	58.05	-0.53%	6,822,839
Apr 23, 2026	58.84	59.25	58.64	59.02	58.36	0.37%	6,512,720
Apr 22, 2026	59.40	59.70	58.68	58.80	58.14	-0.99%	7,500,202
Apr 21, 2026	59.15	59.73	57.79	59.39	58.73	0.44%	9,002,378