BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	61.46	62.59	61.04	62.70	62.70	2.59%	2,145,797
Oct 21, 2026	61.50	61.81	60.69	61.12	61.12	-0.91%	9,002,665
Oct 20, 2026	59.93	61.82	59.83	61.68	61.68	4.84%	11,783,769
Oct 19, 2026	59.40	59.87	58.44	58.83	58.83	-1.54%	11,460,583
Oct 16, 2026	61.10	61.43	59.54	59.75	59.75	-1.35%	12,776,820
Oct 15, 2026	60.67	62.25	60.39	60.57	60.57	2.18%	13,464,058
Oct 14, 2026	56.81	59.39	56.58	59.28	59.28	4.61%	13,690,896
Oct 13, 2026	57.78	58.02	56.15	56.67	56.67	-1.58%	16,394,575
Oct 12, 2026	60.11	60.68	56.72	57.58	57.58	-2.60%	22,560,875
Oct 9, 2026	58.88	59.79	58.74	59.12	59.12	-0.77%	9,249,520
Oct 8, 2026	59.10	59.94	58.73	59.58	59.58	-0.20%	12,927,395
Oct 7, 2026	59.45	60.10	59.01	59.70	59.70	0.18%	11,037,841
Oct 6, 2026	58.94	59.60	58.64	59.59	59.59	1.33%	9,883,856
Oct 5, 2026	59.89	60.15	58.33	58.81	58.81	-3.83%	19,102,494
Oct 2, 2026	60.66	61.24	60.24	61.15	61.15	0.53%	9,577,789
Oct 1, 2026	62.20	62.61	61.25	61.46	60.83	-1.51%	10,675,348
Sep 30, 2026	63.28	64.13	62.40	62.40	61.76	-0.73%	15,868,081
Sep 29, 2026	63.58	63.89	61.95	62.86	62.22	-1.60%	15,839,460
Sep 28, 2026	62.77	63.93	62.30	63.88	63.23	1.62%	14,018,712
Sep 25, 2026	61.75	62.91	61.40	62.86	62.22	2.21%	10,673,303
Sep 24, 2026	61.40	61.59	60.60	61.50	60.87	0.57%	14,902,836
Sep 23, 2026	62.31	62.65	61.08	61.15	60.52	-1.77%	15,843,190
Sep 22, 2026	62.73	63.08	62.03	62.25	61.61	-0.59%	15,237,705
Sep 21, 2026	63.09	63.40	62.62	62.62	61.98	-0.70%	6,839,126
Sep 18, 2026	62.71	63.07	62.19	63.06	62.41	0.35%	36,849,552
Sep 17, 2026	64.08	64.35	62.52	62.84	62.20	-1.19%	12,212,909
Sep 16, 2026	64.07	64.39	63.22	63.60	62.95	-0.20%	9,449,055
Sep 15, 2026	63.94	64.13	63.15	63.73	63.08	-0.58%	9,996,309
Sep 14, 2026	64.59	65.29	63.91	64.10	63.44	0.72%	6,903,983
Sep 11, 2026	64.15	64.20	63.27	63.64	62.99	-0.17%	7,055,795
Sep 10, 2026	64.92	64.92	63.73	63.75	63.10	-1.02%	6,495,866
Sep 9, 2026	64.57	65.05	64.26	64.41	63.75	-0.43%	6,573,962
Sep 8, 2026	65.66	65.89	64.40	64.69	64.03	-3.19%	9,524,772
Sep 4, 2026	67.24	67.72	66.58	66.82	66.14	-1.87%	4,825,447
Sep 3, 2026	68.08	68.24	66.62	68.09	67.39	0.64%	6,224,199
Sep 2, 2026	66.82	67.73	66.75	67.66	66.97	1.11%	7,825,377
Sep 1, 2026	67.58	68.04	66.65	66.92	66.23	0.16%	6,933,599
Aug 31, 2026	66.25	67.20	65.91	66.81	66.13	0.35%	12,682,245
Aug 28, 2026	66.77	66.84	66.19	66.58	65.90	-0.55%	5,543,592
Aug 27, 2026	66.59	67.47	66.20	66.95	66.26	-0.92%	4,670,518
Aug 26, 2026	67.74	68.00	67.32	67.57	66.88	-0.52%	7,511,744
Aug 25, 2026	66.42	68.05	66.42	67.92	67.22	0.95%	7,912,517
Aug 24, 2026	67.41	67.41	66.45	67.28	66.59	0.40%	6,812,747
Aug 21, 2026	65.79	67.55	65.13	67.01	66.32	2.35%	6,841,684
Aug 20, 2026	67.23	67.54	65.45	65.47	64.80	-3.17%	9,489,633
Aug 19, 2026	66.80	68.64	66.61	67.61	66.92	2.36%	13,889,244
Aug 18, 2026	65.30	66.38	65.00	66.05	65.37	2.20%	9,413,981
Aug 17, 2026	63.60	64.74	63.36	64.63	63.97	1.25%	7,289,180
Aug 14, 2026	64.13	64.33	63.35	63.83	63.18	-1.27%	7,529,830
Aug 13, 2026	64.05	65.02	63.91	64.65	63.99	1.49%	10,526,098