Bristol-Myers Squibb Company (BMY)

NYSE: BMY · Real-Time Price · USD

67.66

+0.74 (1.11%)

At close: Sep 2, 2026, 4:00 PM EDT

67.59

-0.07 (-0.11%)

After-hours: Sep 2, 2026, 7:59 PM EDT

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	66.82	67.73	66.75	67.66	67.66	1.11%	7,691,720
Sep 1, 2026	67.58	68.04	66.65	66.92	66.92	0.16%	6,848,536
Aug 31, 2026	66.25	67.20	65.91	66.81	66.81	0.35%	11,158,554
Aug 28, 2026	66.77	66.84	66.19	66.58	66.58	-0.55%	5,542,109
Aug 27, 2026	66.59	67.47	66.20	66.95	66.95	-0.92%	4,665,929
Aug 26, 2026	67.74	68.00	67.32	67.57	67.57	-0.52%	7,485,088
Aug 25, 2026	66.42	68.05	66.42	67.92	67.92	0.95%	7,908,085
Aug 24, 2026	67.41	67.41	66.45	67.28	67.28	0.40%	5,417,796
Aug 21, 2026	65.79	67.55	65.13	67.01	67.01	2.35%	6,826,483
Aug 20, 2026	67.23	67.54	65.45	65.47	65.47	-3.17%	9,421,827
Aug 19, 2026	66.80	68.64	66.61	67.61	67.61	2.36%	13,585,429
Aug 18, 2026	65.30	66.38	65.00	66.05	66.05	2.20%	9,187,804
Aug 17, 2026	63.60	64.74	63.36	64.63	64.63	1.25%	7,286,818
Aug 14, 2026	64.13	64.33	63.35	63.83	63.83	-1.27%	7,527,050
Aug 13, 2026	64.05	65.02	63.91	64.65	64.65	1.49%	10,520,423
Aug 12, 2026	63.49	64.00	63.00	63.70	63.70	0.14%	7,486,896
Aug 11, 2026	64.56	65.02	63.54	63.61	63.61	-1.90%	9,332,550
Aug 10, 2026	64.33	65.25	64.12	64.84	64.84	0.19%	9,729,092
Aug 7, 2026	64.24	64.73	63.79	64.72	64.72	0.89%	7,015,907
Aug 6, 2026	64.90	64.94	63.20	64.15	64.15	0.82%	9,383,525
Aug 5, 2026	64.81	65.41	63.26	63.63	63.63	-3.43%	14,087,570
Aug 4, 2026	64.89	66.31	63.87	65.89	65.89	0.64%	22,238,554
Aug 3, 2026	66.12	68.10	64.14	65.47	65.47	0.24%	31,460,498
Jul 31, 2026	65.00	65.66	63.53	65.31	65.31	0.69%	14,565,508
Jul 30, 2026	62.69	65.56	62.23	64.86	64.86	2.79%	17,954,671
Jul 29, 2026	63.87	63.91	63.10	63.10	63.10	-0.79%	10,416,935
Jul 28, 2026	63.65	64.97	63.20	63.60	63.60	1.66%	14,514,474
Jul 27, 2026	62.40	63.44	62.22	62.56	62.56	0.76%	10,069,671
Jul 24, 2026	61.94	62.82	61.60	62.09	62.09	0.94%	11,969,919
Jul 23, 2026	60.74	62.05	60.45	61.51	61.51	1.23%	7,601,271
Jul 22, 2026	61.40	61.70	60.56	60.76	60.76	-0.28%	6,285,393
Jul 21, 2026	60.08	61.02	59.80	60.93	60.93	1.28%	7,369,110
Jul 20, 2026	60.76	61.35	60.03	60.16	60.16	-0.95%	10,146,356
Jul 17, 2026	60.87	62.29	60.47	60.74	60.74	0.38%	12,258,125
Jul 16, 2026	58.79	60.56	58.57	60.51	60.51	3.05%	10,134,471
Jul 15, 2026	57.05	59.19	57.04	58.72	58.72	3.11%	12,412,443
Jul 14, 2026	59.00	59.14	56.78	56.95	56.95	-4.03%	13,561,757
Jul 13, 2026	57.90	59.44	57.54	59.34	59.34	3.06%	12,014,401
Jul 10, 2026	57.79	57.94	56.94	57.58	57.58	-0.62%	11,134,559
Jul 9, 2026	57.44	58.00	57.14	57.94	57.94	0.70%	7,617,333
Jul 8, 2026	57.89	58.19	57.34	57.54	57.54	-0.74%	7,986,817
Jul 7, 2026	57.79	58.49	57.45	57.97	57.97	2.24%	9,802,954
Jul 6, 2026	57.74	58.11	56.49	56.70	56.70	-2.46%	8,959,182
Jul 2, 2026	56.65	58.14	56.41	58.13	58.13	4.16%	9,828,580
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