Bristol-Myers Squibb Company (BMY)

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	53.50	54.80	53.01	54.29	53.66	3.59%	21,936,585
Dec 12, 2025	52.27	52.99	52.01	52.41	51.80	2.36%	19,046,726
Dec 11, 2025	51.11	51.48	50.44	51.20	50.60	-0.02%	9,684,307
Dec 10, 2025	50.79	51.61	50.33	51.21	50.61	1.11%	12,132,410
Dec 9, 2025	51.79	52.01	50.42	50.65	50.06	-1.97%	12,715,403
Dec 8, 2025	52.20	52.41	51.66	51.67	51.07	-0.92%	15,278,685
Dec 5, 2025	51.99	52.51	51.69	52.15	51.54	0.38%	15,667,697
Dec 4, 2025	50.80	52.08	50.23	51.95	51.34	1.94%	20,473,113
Dec 3, 2025	49.94	51.34	49.43	50.96	50.36	5.62%	27,120,129
Dec 2, 2025	48.95	49.18	48.22	48.25	47.69	-1.89%	14,475,664
Dec 1, 2025	49.23	49.86	48.76	49.18	48.61	-0.04%	11,772,868
Nov 28, 2025	49.23	49.37	49.01	49.20	48.63	-0.10%	6,187,103
Nov 26, 2025	49.02	49.50	48.80	49.25	48.67	0.41%	11,373,482
Nov 25, 2025	48.21	49.40	48.10	49.05	48.48	2.70%	14,999,966
Nov 24, 2025	48.19	48.63	47.58	47.76	47.20	3.26%	27,383,780
Nov 21, 2025	46.17	46.99	45.52	46.25	45.71	0.67%	14,183,520
Nov 20, 2025	45.90	46.20	45.27	45.94	45.40	0.33%	12,137,612
Nov 19, 2025	47.00	47.00	45.74	45.79	45.26	-2.70%	14,825,040
Nov 18, 2025	46.81	47.64	46.76	47.06	46.51	0.53%	14,588,773
Nov 17, 2025	46.52	47.73	46.52	46.81	46.26	0.34%	12,851,577
Nov 14, 2025	48.27	48.37	46.12	46.65	46.11	-4.07%	19,779,277
Nov 13, 2025	49.02	49.99	48.48	48.63	48.06	-0.92%	14,502,621
Nov 12, 2025	49.00	49.73	48.72	49.08	48.51	0.74%	12,717,155
Nov 11, 2025	47.48	48.74	47.45	48.72	48.15	3.09%	14,446,012
Nov 10, 2025	46.67	47.40	46.67	47.26	46.71	1.22%	10,739,260
Nov 7, 2025	46.72	46.99	46.32	46.69	46.14	0.13%	9,007,501
Nov 6, 2025	46.41	47.00	45.96	46.63	46.09	0.34%	11,591,200
Nov 5, 2025	45.55	46.63	45.43	46.47	45.93	1.93%	11,730,681
Nov 4, 2025	45.49	46.60	45.38	45.59	45.06	-0.93%	16,316,828
Nov 3, 2025	46.20	46.66	45.51	46.02	45.48	-0.11%	20,374,696
Oct 31, 2025	45.47	46.50	45.20	46.07	45.53	0.99%	21,482,913
Oct 30, 2025	43.27	45.82	43.20	45.62	45.09	7.09%	41,931,628
Oct 29, 2025	42.82	43.15	42.52	42.60	42.10	-0.51%	16,147,096
Oct 28, 2025	43.39	43.39	42.75	42.82	42.32	-1.31%	17,960,554
Oct 27, 2025	43.82	43.82	43.21	43.39	42.88	-1.00%	21,380,710

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.