Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
45.95
+0.59 (1.30%)
At close: Aug 8, 2025, 4:00 PM
46.00
+0.05 (0.11%)
After-hours: Aug 8, 2025, 7:58 PM EDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 45.42 | 46.09 | 45.29 | 45.95 | 45.95 | 1.30% | 9,987,964 |
| Aug 7, 2025 | 44.98 | 45.95 | 44.75 | 45.36 | 45.36 | 1.20% | 11,841,758 |
| Aug 6, 2025 | 45.71 | 45.91 | 44.74 | 44.82 | 44.82 | -2.25% | 11,324,209 |
| Aug 5, 2025 | 45.62 | 45.90 | 45.05 | 45.85 | 45.85 | 0.99% | 11,936,850 |
| Aug 4, 2025 | 44.07 | 45.51 | 43.88 | 45.40 | 45.40 | 2.65% | 14,662,770 |
| Aug 1, 2025 | 43.61 | 44.46 | 43.57 | 44.23 | 44.23 | 2.12% | 18,629,475 |
| Jul 31, 2025 | 44.17 | 45.51 | 42.96 | 43.31 | 43.31 | -5.81% | 44,531,321 |
| Jul 30, 2025 | 47.00 | 47.26 | 45.81 | 45.98 | 45.98 | -1.88% | 14,148,751 |
| Jul 29, 2025 | 47.17 | 47.18 | 46.37 | 46.86 | 46.86 | -1.37% | 11,423,411 |
| Jul 28, 2025 | 48.44 | 48.46 | 47.34 | 47.51 | 47.51 | -1.90% | 7,445,611 |
| Jul 25, 2025 | 49.08 | 49.24 | 47.29 | 48.43 | 48.43 | -1.04% | 11,921,951 |
| Jul 24, 2025 | 49.02 | 49.28 | 48.71 | 48.94 | 48.94 | -0.08% | 6,860,626 |
| Jul 23, 2025 | 48.86 | 49.12 | 48.36 | 48.98 | 48.98 | 2.00% | 10,834,256 |
| Jul 22, 2025 | 46.91 | 48.14 | 46.85 | 48.02 | 48.02 | 2.85% | 9,605,501 |
| Jul 21, 2025 | 47.39 | 47.39 | 46.57 | 46.69 | 46.69 | -1.41% | 9,999,314 |
| Jul 18, 2025 | 48.14 | 48.24 | 47.26 | 47.36 | 47.36 | -1.46% | 10,717,030 |
| Jul 17, 2025 | 46.81 | 48.36 | 46.81 | 48.06 | 48.06 | 1.89% | 16,471,956 |
| Jul 16, 2025 | 46.77 | 47.42 | 46.65 | 47.17 | 47.17 | 1.59% | 13,250,549 |
| Jul 15, 2025 | 47.15 | 47.49 | 46.18 | 46.43 | 46.43 | -1.92% | 14,878,730 |
| Jul 14, 2025 | 46.88 | 47.97 | 46.88 | 47.34 | 47.34 | 1.02% | 10,867,502 |
| Jul 11, 2025 | 47.75 | 47.80 | 46.72 | 46.86 | 46.86 | -3.42% | 13,716,440 |
| Jul 10, 2025 | 47.45 | 48.61 | 46.98 | 48.52 | 48.52 | 1.80% | 14,731,847 |
| Jul 9, 2025 | 47.20 | 47.78 | 47.10 | 47.66 | 47.66 | 1.32% | 11,949,001 |
| Jul 8, 2025 | 46.65 | 47.82 | 46.48 | 47.04 | 47.04 | 1.18% | 9,837,163 |
| Jul 7, 2025 | 46.86 | 46.92 | 46.33 | 46.49 | 46.49 | -0.92% | 10,687,080 |
| Jul 3, 2025 | 47.21 | 47.27 | 46.70 | 46.92 | 46.92 | -1.49% | 7,024,133 |
| Jul 2, 2025 | 47.59 | 48.22 | 47.36 | 47.63 | 47.01 | 0.25% | 12,299,119 |
| Jul 1, 2025 | 46.26 | 48.26 | 46.17 | 47.51 | 46.89 | 2.64% | 21,112,406 |
| Jun 30, 2025 | 46.41 | 46.73 | 46.17 | 46.29 | 45.69 | -0.13% | 17,511,797 |
| Jun 27, 2025 | 46.83 | 46.95 | 46.18 | 46.35 | 45.75 | -0.64% | 21,865,017 |
| Jun 26, 2025 | 46.90 | 47.07 | 46.47 | 46.65 | 46.04 | -0.06% | 7,325,604 |
| Jun 25, 2025 | 47.00 | 47.00 | 46.47 | 46.68 | 46.07 | -0.74% | 9,013,136 |
| Jun 24, 2025 | 47.08 | 47.40 | 46.71 | 47.03 | 46.42 | 0.23% | 14,585,014 |
| Jun 23, 2025 | 46.89 | 47.18 | 46.32 | 46.92 | 46.31 | 0.13% | 9,508,300 |
| Jun 20, 2025 | 46.92 | 47.40 | 46.72 | 46.86 | 46.25 | 0.04% | 47,287,217 |
| Jun 18, 2025 | 47.31 | 47.37 | 46.39 | 46.84 | 46.23 | -0.83% | 15,864,156 |
| Jun 17, 2025 | 48.40 | 48.56 | 47.16 | 47.23 | 46.61 | -2.94% | 12,453,785 |
| Jun 16, 2025 | 49.33 | 49.44 | 48.25 | 48.66 | 48.03 | -2.19% | 14,974,438 |
| Jun 13, 2025 | 50.24 | 50.46 | 49.65 | 49.75 | 49.10 | -1.85% | 9,499,414 |
| Jun 12, 2025 | 50.16 | 50.74 | 49.95 | 50.69 | 50.03 | 1.06% | 9,620,449 |
| Jun 11, 2025 | 50.05 | 50.76 | 49.86 | 50.16 | 49.51 | 0.38% | 11,024,883 |
| Jun 10, 2025 | 49.21 | 50.63 | 49.12 | 49.97 | 49.32 | 1.98% | 11,365,576 |
| Jun 9, 2025 | 48.56 | 49.37 | 48.55 | 49.00 | 48.36 | 1.22% | 9,863,517 |
| Jun 6, 2025 | 48.10 | 48.68 | 48.09 | 48.41 | 47.78 | 1.19% | 9,319,914 |
| Jun 5, 2025 | 48.05 | 48.60 | 47.73 | 47.84 | 47.22 | -0.23% | 12,792,035 |
| Jun 4, 2025 | 48.17 | 48.85 | 47.95 | 47.95 | 47.33 | -0.29% | 11,203,080 |
| Jun 3, 2025 | 48.49 | 48.93 | 47.65 | 48.09 | 47.46 | -1.43% | 12,432,656 |
| Jun 2, 2025 | 48.50 | 48.87 | 47.82 | 48.79 | 48.15 | 1.06% | 13,505,635 |
| May 30, 2025 | 47.87 | 48.35 | 47.30 | 48.28 | 47.65 | 0.90% | 20,759,311 |
| May 29, 2025 | 47.00 | 47.85 | 46.89 | 47.85 | 47.23 | 1.87% | 10,491,798 |