Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
47.18
+0.30 (0.64%)
At close: Aug 29, 2025, 4:00 PM
47.22
+0.04 (0.08%)
After-hours: Aug 29, 2025, 7:54 PM EDT

BMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202546.9947.3646.8247.1847.180.64%10,656,943
Aug 28, 202547.6347.6546.6546.8846.88-1.57%7,871,975
Aug 27, 202547.3047.8447.1947.6347.630.89%8,562,338
Aug 26, 202547.2047.4046.9947.2147.210.15%12,198,255
Aug 25, 202547.9748.1546.9447.1447.14-1.63%10,859,702
Aug 22, 202548.8449.1147.7247.9247.92-1.05%11,609,088
Aug 21, 202548.2648.9248.0748.4348.430.35%8,782,199
Aug 20, 202548.5049.5848.2448.2648.26-0.17%9,803,191
Aug 19, 202548.4048.8548.1748.3448.340.31%9,083,806
Aug 18, 202548.3948.7148.0848.1948.19-0.52%7,866,307
Aug 15, 202548.3048.6347.9348.4448.441.32%11,208,155
Aug 14, 202547.4347.9847.0147.8147.81-0.08%9,410,215
Aug 13, 202546.7447.8746.3547.8547.852.79%10,114,411
Aug 12, 202546.0946.8045.9946.5546.551.35%10,293,264
Aug 11, 202546.0446.3745.7045.9345.93-0.04%8,664,174
Aug 8, 202545.4246.0945.2945.9545.951.30%9,987,964
Aug 7, 202544.9845.9544.7545.3645.361.20%11,841,758
Aug 6, 202545.7145.9144.7444.8244.82-2.25%11,324,209
Aug 5, 202545.6245.9045.0545.8545.850.99%11,936,850
Aug 4, 202544.0745.5143.8845.4045.402.65%14,662,770
Aug 1, 202543.6144.4643.5744.2344.232.12%18,629,475
Jul 31, 202544.1745.5142.9643.3143.31-5.81%44,531,321
Jul 30, 202547.0047.2645.8145.9845.98-1.88%14,148,751
Jul 29, 202547.1747.1846.3746.8646.86-1.37%11,423,411
Jul 28, 202548.4448.4647.3447.5147.51-1.90%7,445,611
Jul 25, 202549.0849.2447.2948.4348.43-1.04%11,921,951
Jul 24, 202549.0249.2848.7148.9448.94-0.08%6,860,626
Jul 23, 202548.8649.1248.3648.9848.982.00%10,834,256
Jul 22, 202546.9148.1446.8548.0248.022.85%9,605,501
Jul 21, 202547.3947.3946.5746.6946.69-1.41%9,999,314
Jul 18, 202548.1448.2447.2647.3647.36-1.46%10,717,030
Jul 17, 202546.8148.3646.8148.0648.061.89%16,471,956
Jul 16, 202546.7747.4246.6547.1747.171.59%13,250,549
Jul 15, 202547.1547.4946.1846.4346.43-1.92%14,878,730
Jul 14, 202546.8847.9746.8847.3447.341.02%10,867,502
Jul 11, 202547.7547.8046.7246.8646.86-3.42%13,716,440
Jul 10, 202547.4548.6146.9848.5248.521.80%14,731,847
Jul 9, 202547.2047.7847.1047.6647.661.32%11,949,001
Jul 8, 202546.6547.8246.4847.0447.041.18%9,837,163
Jul 7, 202546.8646.9246.3346.4946.49-0.92%10,687,080
Jul 3, 202547.2147.2746.7046.9246.92-1.49%7,024,133
Jul 2, 202547.5948.2247.3647.6347.010.25%12,299,119
Jul 1, 202546.2648.2646.1747.5146.892.64%21,112,406
Jun 30, 202546.4146.7346.1746.2945.69-0.13%17,511,797
Jun 27, 202546.8346.9546.1846.3545.75-0.64%21,865,017
Jun 26, 202546.9047.0746.4746.6546.04-0.06%7,325,604
Jun 25, 202547.0047.0046.4746.6846.07-0.74%9,013,136
Jun 24, 202547.0847.4046.7147.0346.420.23%14,585,014
Jun 23, 202546.8947.1846.3246.9246.310.13%9,508,300
Jun 20, 202546.9247.4046.7246.8646.250.04%47,287,217