Bristol-Myers Squibb Company (BMY)

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.53	55.07	54.33	55.05	55.05	1.42%	14,918,979
Jan 29, 2026	54.64	55.17	54.21	54.28	54.28	-0.62%	16,345,084
Jan 28, 2026	55.01	55.47	54.26	54.62	54.62	-1.69%	7,689,238
Jan 27, 2026	54.56	56.12	54.56	55.56	55.56	1.76%	11,334,587
Jan 26, 2026	54.55	55.21	54.48	54.60	54.60	-0.09%	8,532,668
Jan 23, 2026	54.98	55.18	54.23	54.65	54.65	-0.53%	9,695,755
Jan 22, 2026	54.61	55.53	54.36	54.94	54.94	0.81%	12,266,056
Jan 21, 2026	54.10	54.62	53.55	54.50	54.50	0.52%	15,691,774
Jan 20, 2026	54.52	54.91	53.88	54.22	54.22	-1.88%	15,337,830
Jan 16, 2026	56.46	56.56	55.10	55.26	55.26	-2.40%	13,625,034
Jan 15, 2026	56.73	57.00	55.34	56.62	56.62	-0.70%	11,837,108
Jan 14, 2026	56.11	57.04	55.73	57.02	57.02	1.97%	13,345,436
Jan 13, 2026	55.94	56.56	55.55	55.92	55.92	0.27%	10,909,372
Jan 12, 2026	56.11	56.59	55.51	55.77	55.77	-0.16%	12,458,711
Jan 9, 2026	55.72	56.33	55.62	55.86	55.86	-0.07%	9,064,343
Jan 8, 2026	56.58	56.97	55.81	55.90	55.90	-1.45%	11,980,227
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

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.