Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
55.83
+0.04 (0.07%)
At close: Feb 21, 2025, 4:00 PM
56.00
+0.17 (0.30%)
After-hours: Feb 21, 2025, 7:53 PM EST
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 55.43 | 56.06 | 54.85 | 55.83 | 55.83 | 0.07% | 11,105,501 |
| Feb 20, 2025 | 55.02 | 55.82 | 54.80 | 55.79 | 55.79 | 1.47% | 8,953,527 |
| Feb 19, 2025 | 54.41 | 54.98 | 54.12 | 54.98 | 54.98 | 1.01% | 10,770,896 |
| Feb 18, 2025 | 53.72 | 54.59 | 53.54 | 54.43 | 54.43 | 0.98% | 10,918,486 |
| Feb 14, 2025 | 56.03 | 56.03 | 53.66 | 53.90 | 53.90 | -3.70% | 13,227,242 |
| Feb 13, 2025 | 56.25 | 56.26 | 55.63 | 55.97 | 55.97 | -0.32% | 8,917,178 |
| Feb 12, 2025 | 55.67 | 56.54 | 55.45 | 56.15 | 56.15 | 0.38% | 8,502,886 |
| Feb 11, 2025 | 55.40 | 56.31 | 55.10 | 55.94 | 55.94 | 0.74% | 8,724,186 |
| Feb 10, 2025 | 56.80 | 56.87 | 54.60 | 55.53 | 55.53 | -2.32% | 16,656,772 |
| Feb 7, 2025 | 57.46 | 57.71 | 56.19 | 56.85 | 56.85 | -0.99% | 14,340,175 |
| Feb 6, 2025 | 57.37 | 59.38 | 56.91 | 57.42 | 57.42 | -3.84% | 25,072,332 |
| Feb 5, 2025 | 59.64 | 60.36 | 59.23 | 59.71 | 59.71 | 1.00% | 12,600,823 |
| Feb 4, 2025 | 58.87 | 59.85 | 58.73 | 59.12 | 59.12 | -1.38% | 11,718,482 |
| Feb 3, 2025 | 58.79 | 60.31 | 58.55 | 59.95 | 59.95 | 1.70% | 13,978,223 |
| Jan 31, 2025 | 59.18 | 60.23 | 58.67 | 58.95 | 58.95 | -0.32% | 11,345,358 |
| Jan 30, 2025 | 59.29 | 59.35 | 58.58 | 59.14 | 59.14 | 0.15% | 8,128,562 |
| Jan 29, 2025 | 59.08 | 59.74 | 58.81 | 59.05 | 59.05 | 0.49% | 6,780,928 |
| Jan 28, 2025 | 60.28 | 60.59 | 58.74 | 58.76 | 58.76 | -3.04% | 9,232,578 |
| Jan 27, 2025 | 60.61 | 61.10 | 59.87 | 60.60 | 60.60 | 1.56% | 10,882,597 |
| Jan 24, 2025 | 59.11 | 60.00 | 59.10 | 59.67 | 59.67 | 0.90% | 12,677,548 |
| Jan 23, 2025 | 57.14 | 59.25 | 57.02 | 59.14 | 59.14 | 3.59% | 14,504,335 |
| Jan 22, 2025 | 56.49 | 57.39 | 55.95 | 57.09 | 57.09 | 0.09% | 8,439,818 |
| Jan 21, 2025 | 56.63 | 57.68 | 56.55 | 57.04 | 57.04 | 1.33% | 9,113,241 |
| Jan 17, 2025 | 56.00 | 56.62 | 55.55 | 56.29 | 56.29 | -0.16% | 10,911,604 |
| Jan 16, 2025 | 55.84 | 56.42 | 55.08 | 56.38 | 56.38 | 0.84% | 9,060,985 |
| Jan 15, 2025 | 56.13 | 56.74 | 55.66 | 55.91 | 55.91 | 0.30% | 8,458,376 |
| Jan 14, 2025 | 55.50 | 55.98 | 55.46 | 55.74 | 55.74 | 0.69% | 7,409,906 |
| Jan 13, 2025 | 55.68 | 55.79 | 54.81 | 55.36 | 55.36 | -0.84% | 7,120,725 |
| Jan 10, 2025 | 56.36 | 56.52 | 55.63 | 55.83 | 55.83 | -1.73% | 9,681,256 |
| Jan 8, 2025 | 56.98 | 57.05 | 56.05 | 56.81 | 56.81 | -0.58% | 11,995,933 |
| Jan 7, 2025 | 56.68 | 57.67 | 56.52 | 57.14 | 57.14 | 0.81% | 10,814,589 |
| Jan 6, 2025 | 56.31 | 57.03 | 55.94 | 56.68 | 56.68 | 0.19% | 9,459,644 |
| Jan 3, 2025 | 56.34 | 56.80 | 56.31 | 56.57 | 56.57 | -0.39% | 9,534,168 |
| Jan 2, 2025 | 56.93 | 57.38 | 56.52 | 56.79 | 56.17 | 0.41% | 9,093,682 |
| Dec 31, 2024 | 56.07 | 56.96 | 55.93 | 56.56 | 55.95 | 0.89% | 7,345,572 |
| Dec 30, 2024 | 57.53 | 57.60 | 56.05 | 56.06 | 55.45 | -2.81% | 6,593,669 |
| Dec 27, 2024 | 57.65 | 58.38 | 57.52 | 57.68 | 57.06 | -0.55% | 6,607,696 |
| Dec 26, 2024 | 57.66 | 58.07 | 57.51 | 58.00 | 57.37 | 0.42% | 4,689,348 |
| Dec 24, 2024 | 57.41 | 57.77 | 57.01 | 57.76 | 57.13 | 0.31% | 3,668,166 |
| Dec 23, 2024 | 57.25 | 57.66 | 56.80 | 57.58 | 56.96 | 0.44% | 9,431,919 |
| Dec 20, 2024 | 56.22 | 57.33 | 56.08 | 57.33 | 56.71 | 1.83% | 48,212,070 |
| Dec 19, 2024 | 56.85 | 57.19 | 56.11 | 56.30 | 55.69 | -0.95% | 11,491,421 |
| Dec 18, 2024 | 57.35 | 58.55 | 56.77 | 56.84 | 56.22 | -1.41% | 14,111,924 |
| Dec 17, 2024 | 56.09 | 57.77 | 56.05 | 57.65 | 57.03 | 3.19% | 14,984,462 |
| Dec 16, 2024 | 56.77 | 56.97 | 55.68 | 55.87 | 55.26 | 0.16% | 16,470,521 |
| Dec 13, 2024 | 56.38 | 56.38 | 55.04 | 55.78 | 55.18 | -0.89% | 9,406,135 |
| Dec 12, 2024 | 57.03 | 57.32 | 55.94 | 56.28 | 55.67 | -0.65% | 12,121,404 |
| Dec 11, 2024 | 58.00 | 58.05 | 56.62 | 56.65 | 56.04 | -2.53% | 10,578,717 |
| Dec 10, 2024 | 58.78 | 58.85 | 57.81 | 58.12 | 57.49 | -1.00% | 6,896,738 |
| Dec 9, 2024 | 59.25 | 59.76 | 58.70 | 58.71 | 58.07 | -1.13% | 8,653,505 |
| Dec 6, 2024 | 58.84 | 59.53 | 58.69 | 59.38 | 58.74 | 0.92% | 7,277,099 |
| Dec 5, 2024 | 58.30 | 59.23 | 58.23 | 58.84 | 58.20 | 0.81% | 8,116,454 |
| Dec 4, 2024 | 58.57 | 58.79 | 57.59 | 58.37 | 57.74 | -0.55% | 9,533,695 |
| Dec 3, 2024 | 59.88 | 60.09 | 58.63 | 58.69 | 58.05 | -2.09% | 8,763,434 |
| Dec 2, 2024 | 59.40 | 60.07 | 58.92 | 59.94 | 59.29 | 1.22% | 9,032,491 |
| Nov 29, 2024 | 59.33 | 59.54 | 58.96 | 59.22 | 58.58 | -0.08% | 4,581,577 |
| Nov 27, 2024 | 58.82 | 59.51 | 58.78 | 59.27 | 58.63 | 0.90% | 7,064,871 |
| Nov 26, 2024 | 58.84 | 59.08 | 58.06 | 58.74 | 58.10 | -0.07% | 7,432,822 |
| Nov 25, 2024 | 59.98 | 60.68 | 58.63 | 58.78 | 58.14 | -0.15% | 14,119,725 |
| Nov 22, 2024 | 58.35 | 58.92 | 57.62 | 58.87 | 58.23 | 1.10% | 7,412,808 |
| Nov 21, 2024 | 58.16 | 58.48 | 57.47 | 58.23 | 57.60 | 0.60% | 7,441,383 |
| Nov 20, 2024 | 58.61 | 58.83 | 57.67 | 57.88 | 57.25 | -0.60% | 11,239,654 |
| Nov 19, 2024 | 56.50 | 58.65 | 56.10 | 58.23 | 57.60 | 2.52% | 13,129,945 |
| Nov 18, 2024 | 56.18 | 56.84 | 55.84 | 56.80 | 56.18 | 1.03% | 10,705,173 |
| Nov 15, 2024 | 58.16 | 58.36 | 55.82 | 56.22 | 55.61 | -3.90% | 21,259,228 |
| Nov 14, 2024 | 58.91 | 59.73 | 58.26 | 58.50 | 57.87 | 0.15% | 11,494,244 |
| Nov 13, 2024 | 59.21 | 59.49 | 57.84 | 58.41 | 57.78 | -1.03% | 11,214,962 |
| Nov 12, 2024 | 59.82 | 60.62 | 58.81 | 59.02 | 58.38 | -1.34% | 15,141,264 |
| Nov 11, 2024 | 60.72 | 61.08 | 59.53 | 59.82 | 59.17 | 10.49% | 27,898,366 |
| Nov 8, 2024 | 54.70 | 54.79 | 53.97 | 54.14 | 53.55 | -1.04% | 9,218,631 |
| Nov 7, 2024 | 55.19 | 55.52 | 54.49 | 54.71 | 54.12 | -1.03% | 12,042,156 |
| Nov 6, 2024 | 56.34 | 56.80 | 55.14 | 55.28 | 54.68 | -1.20% | 11,775,982 |
| Nov 5, 2024 | 55.14 | 56.28 | 54.72 | 55.95 | 55.34 | 0.90% | 9,278,022 |
| Nov 4, 2024 | 54.33 | 55.77 | 54.32 | 55.45 | 54.85 | 2.08% | 10,808,504 |
| Nov 1, 2024 | 55.88 | 55.90 | 54.20 | 54.32 | 53.73 | -2.60% | 12,894,832 |
| Oct 31, 2024 | 53.80 | 56.20 | 53.56 | 55.77 | 55.17 | 5.91% | 18,743,964 |
| Oct 30, 2024 | 52.50 | 53.15 | 52.29 | 52.66 | 52.09 | 0.30% | 9,654,140 |
| Oct 29, 2024 | 52.34 | 52.74 | 52.14 | 52.50 | 51.93 | -0.27% | 8,371,612 |
| Oct 28, 2024 | 51.95 | 52.76 | 51.81 | 52.64 | 52.07 | 1.39% | 8,528,863 |
| Oct 25, 2024 | 52.68 | 52.90 | 51.82 | 51.92 | 51.36 | -1.89% | 7,127,425 |
| Oct 24, 2024 | 52.90 | 53.40 | 52.42 | 52.92 | 52.35 | -0.26% | 7,103,152 |
| Oct 23, 2024 | 52.80 | 53.11 | 52.54 | 53.06 | 52.49 | 0.57% | 5,833,437 |
| Oct 22, 2024 | 52.03 | 53.06 | 52.03 | 52.76 | 52.19 | 1.23% | 7,122,751 |
| Oct 21, 2024 | 53.28 | 53.30 | 52.10 | 52.12 | 51.56 | -2.07% | 5,353,059 |
| Oct 18, 2024 | 53.26 | 53.33 | 52.34 | 53.22 | 52.64 | 0.08% | 7,184,496 |
| Oct 17, 2024 | 53.19 | 53.58 | 52.83 | 53.18 | 52.60 | -0.36% | 7,948,531 |
| Oct 16, 2024 | 52.63 | 53.58 | 52.51 | 53.37 | 52.79 | 1.16% | 7,624,283 |
| Oct 15, 2024 | 51.31 | 53.39 | 51.31 | 52.76 | 52.19 | 0.17% | 10,579,060 |
| Oct 14, 2024 | 52.14 | 52.71 | 51.94 | 52.67 | 52.10 | 0.90% | 6,891,045 |
| Oct 11, 2024 | 52.58 | 52.66 | 52.00 | 52.20 | 51.63 | -0.38% | 6,041,711 |
| Oct 10, 2024 | 53.03 | 53.42 | 52.33 | 52.40 | 51.83 | -0.76% | 6,799,483 |
| Oct 9, 2024 | 52.25 | 53.15 | 51.51 | 52.80 | 52.23 | 0.61% | 10,408,183 |
| Oct 8, 2024 | 53.50 | 53.83 | 52.46 | 52.48 | 51.91 | -1.80% | 9,900,263 |
| Oct 7, 2024 | 54.00 | 54.42 | 53.41 | 53.44 | 52.86 | -0.96% | 11,150,594 |
| Oct 4, 2024 | 53.40 | 54.01 | 53.30 | 53.96 | 53.38 | -0.44% | 12,831,885 |
| Oct 3, 2024 | 53.85 | 54.29 | 53.41 | 54.20 | 53.02 | 0.82% | 15,398,442 |
| Oct 2, 2024 | 52.83 | 54.54 | 52.41 | 53.76 | 52.59 | 1.63% | 22,198,297 |
| Oct 1, 2024 | 51.95 | 52.97 | 51.61 | 52.90 | 51.75 | 2.24% | 17,436,225 |
| Sep 30, 2024 | 51.51 | 51.94 | 51.04 | 51.74 | 50.62 | 1.63% | 14,122,504 |
| Sep 27, 2024 | 51.54 | 52.16 | 50.71 | 50.91 | 49.80 | 1.58% | 23,035,274 |