Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
53.96
+0.36 (0.67%)
At close: Oct 4, 2024, 4:00 PM
53.70
-0.26 (-0.48%)
After-hours: Oct 4, 2024, 7:59 PM EDT
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 53.40 | 54.01 | 53.30 | 53.96 | 53.96 | -0.44% | 12,831,885 |
| Oct 3, 2024 | 53.85 | 54.29 | 53.41 | 54.20 | 53.60 | 0.82% | 15,398,442 |
| Oct 2, 2024 | 52.83 | 54.54 | 52.41 | 53.76 | 53.17 | 1.63% | 22,198,297 |
| Oct 1, 2024 | 51.95 | 52.97 | 51.61 | 52.90 | 52.32 | 2.24% | 17,436,225 |
| Sep 30, 2024 | 51.51 | 51.94 | 51.04 | 51.74 | 51.17 | 1.63% | 14,122,504 |
| Sep 27, 2024 | 51.54 | 52.16 | 50.71 | 50.91 | 50.35 | 1.58% | 23,035,274 |
| Sep 26, 2024 | 49.82 | 50.55 | 49.72 | 50.12 | 49.57 | 0.34% | 8,622,907 |
| Sep 25, 2024 | 51.25 | 51.37 | 49.11 | 49.95 | 49.40 | -1.94% | 15,321,859 |
| Sep 24, 2024 | 50.01 | 51.09 | 49.81 | 50.94 | 50.38 | 1.86% | 16,463,225 |
| Sep 23, 2024 | 49.56 | 50.23 | 49.48 | 50.01 | 49.46 | 1.21% | 12,226,477 |
| Sep 20, 2024 | 49.29 | 49.53 | 49.00 | 49.41 | 48.87 | 0.80% | 27,106,503 |
| Sep 19, 2024 | 49.89 | 50.04 | 48.95 | 49.02 | 48.48 | -1.45% | 8,841,430 |
| Sep 18, 2024 | 49.41 | 50.18 | 48.78 | 49.74 | 49.19 | 0.51% | 7,771,473 |
| Sep 17, 2024 | 50.09 | 50.41 | 48.85 | 49.49 | 48.95 | -1.00% | 7,549,152 |
| Sep 16, 2024 | 49.50 | 50.25 | 49.26 | 49.99 | 49.44 | 1.75% | 11,823,372 |
| Sep 13, 2024 | 48.25 | 49.15 | 48.20 | 49.13 | 48.59 | 1.84% | 9,412,902 |
| Sep 12, 2024 | 48.38 | 48.57 | 47.76 | 48.24 | 47.71 | -0.72% | 5,575,934 |
| Sep 11, 2024 | 49.11 | 49.19 | 48.25 | 48.59 | 48.06 | -1.40% | 8,425,391 |
| Sep 10, 2024 | 48.50 | 49.32 | 47.97 | 49.28 | 48.74 | 1.61% | 8,624,711 |
| Sep 9, 2024 | 48.72 | 49.13 | 47.55 | 48.50 | 47.97 | -0.41% | 9,433,320 |
| Sep 6, 2024 | 49.79 | 50.03 | 48.53 | 48.70 | 48.16 | -2.21% | 11,146,390 |
| Sep 5, 2024 | 50.08 | 50.24 | 49.23 | 49.80 | 49.25 | -0.32% | 9,947,952 |
| Sep 4, 2024 | 50.72 | 50.75 | 49.55 | 49.96 | 49.41 | -1.11% | 6,978,852 |
| Sep 3, 2024 | 49.71 | 50.74 | 49.65 | 50.52 | 49.96 | 1.14% | 10,942,469 |
| Aug 30, 2024 | 49.72 | 50.24 | 49.68 | 49.95 | 49.40 | 0.46% | 9,594,794 |
| Aug 29, 2024 | 49.27 | 49.77 | 48.76 | 49.72 | 49.17 | 1.35% | 7,536,041 |
| Aug 28, 2024 | 48.12 | 49.92 | 48.03 | 49.06 | 48.52 | 1.95% | 8,399,673 |
| Aug 27, 2024 | 48.36 | 48.79 | 47.81 | 48.12 | 47.59 | -0.25% | 6,918,500 |
| Aug 26, 2024 | 48.17 | 48.49 | 47.98 | 48.24 | 47.71 | 0.27% | 4,949,590 |
| Aug 23, 2024 | 47.67 | 48.24 | 47.38 | 48.11 | 47.58 | 1.03% | 8,328,407 |
| Aug 22, 2024 | 48.57 | 48.61 | 46.89 | 47.62 | 47.10 | -1.69% | 9,946,851 |
| Aug 21, 2024 | 48.78 | 49.17 | 48.16 | 48.44 | 47.91 | -1.10% | 7,780,459 |
| Aug 20, 2024 | 49.27 | 49.61 | 48.93 | 48.98 | 48.44 | -0.65% | 8,780,289 |
| Aug 19, 2024 | 49.38 | 49.99 | 49.20 | 49.30 | 48.76 | -0.12% | 9,067,438 |
| Aug 16, 2024 | 49.11 | 50.05 | 49.01 | 49.36 | 48.82 | 0.51% | 14,161,770 |
| Aug 15, 2024 | 49.30 | 49.53 | 48.47 | 49.11 | 48.57 | 1.45% | 13,140,572 |
| Aug 14, 2024 | 49.06 | 49.29 | 48.11 | 48.41 | 47.88 | -1.32% | 10,667,230 |
| Aug 13, 2024 | 47.48 | 49.16 | 47.48 | 49.06 | 48.52 | 4.25% | 19,858,177 |
| Aug 12, 2024 | 46.77 | 47.47 | 46.48 | 47.06 | 46.54 | 0.73% | 11,942,004 |
| Aug 9, 2024 | 46.84 | 47.68 | 46.50 | 46.72 | 46.21 | -0.28% | 14,083,504 |
| Aug 8, 2024 | 46.57 | 47.15 | 46.22 | 46.85 | 46.34 | 0.75% | 15,216,933 |
| Aug 7, 2024 | 47.43 | 48.49 | 46.40 | 46.50 | 45.99 | -1.71% | 16,891,933 |
| Aug 6, 2024 | 47.89 | 48.07 | 47.12 | 47.31 | 46.79 | -0.59% | 15,663,026 |
| Aug 5, 2024 | 47.88 | 48.74 | 47.21 | 47.59 | 47.07 | -2.42% | 17,894,963 |
| Aug 2, 2024 | 49.12 | 49.54 | 48.31 | 48.77 | 48.23 | 1.25% | 15,601,503 |
| Aug 1, 2024 | 47.80 | 48.51 | 47.22 | 48.17 | 47.64 | 1.28% | 12,064,440 |
| Jul 31, 2024 | 48.75 | 49.11 | 47.37 | 47.56 | 47.04 | -3.04% | 17,727,568 |
| Jul 30, 2024 | 49.06 | 49.31 | 47.85 | 49.05 | 48.51 | 0.14% | 19,296,533 |
| Jul 29, 2024 | 49.92 | 51.19 | 48.97 | 48.98 | 48.44 | -2.91% | 22,280,185 |
| Jul 26, 2024 | 48.27 | 50.61 | 47.73 | 50.45 | 49.90 | 11.44% | 36,636,434 |
| Jul 25, 2024 | 44.79 | 45.97 | 44.49 | 45.27 | 44.77 | 1.37% | 22,050,111 |
| Jul 24, 2024 | 43.25 | 44.78 | 43.25 | 44.66 | 44.17 | 3.91% | 20,392,818 |
| Jul 23, 2024 | 42.44 | 43.08 | 41.90 | 42.98 | 42.51 | 0.73% | 17,688,635 |
| Jul 22, 2024 | 42.43 | 42.98 | 42.37 | 42.67 | 42.20 | 0.07% | 10,115,504 |
| Jul 19, 2024 | 42.63 | 42.83 | 41.61 | 42.64 | 42.17 | 0.59% | 12,839,934 |
| Jul 18, 2024 | 42.44 | 44.24 | 42.37 | 42.39 | 41.92 | -1.76% | 19,434,512 |
| Jul 17, 2024 | 41.20 | 43.52 | 41.20 | 43.15 | 42.68 | 4.73% | 18,639,241 |
| Jul 16, 2024 | 40.15 | 41.27 | 40.09 | 41.20 | 40.75 | 2.62% | 13,739,604 |
| Jul 15, 2024 | 40.63 | 40.65 | 39.93 | 40.15 | 39.71 | -0.77% | 17,858,084 |
| Jul 12, 2024 | 41.07 | 41.14 | 40.36 | 40.46 | 40.02 | -0.71% | 16,677,463 |
| Jul 11, 2024 | 41.25 | 41.66 | 40.69 | 40.75 | 40.30 | -0.90% | 17,883,403 |
| Jul 10, 2024 | 40.87 | 41.17 | 40.44 | 41.12 | 40.67 | 0.64% | 9,672,737 |
| Jul 9, 2024 | 39.81 | 40.90 | 39.71 | 40.86 | 40.41 | 2.18% | 16,370,024 |
| Jul 8, 2024 | 39.64 | 40.11 | 39.50 | 39.99 | 39.55 | 0.83% | 13,372,696 |
| Jul 5, 2024 | 39.74 | 39.75 | 39.35 | 39.66 | 39.22 | -1.00% | 12,824,373 |
| Jul 3, 2024 | 40.42 | 40.66 | 40.03 | 40.06 | 39.03 | -0.96% | 9,131,450 |
| Jul 2, 2024 | 41.26 | 41.35 | 40.41 | 40.45 | 39.41 | -2.06% | 18,280,232 |
| Jul 1, 2024 | 41.65 | 42.27 | 41.14 | 41.30 | 40.24 | -0.55% | 18,268,393 |
| Jun 28, 2024 | 41.71 | 42.48 | 41.41 | 41.53 | 40.46 | 0.05% | 20,542,742 |
| Jun 27, 2024 | 42.43 | 42.50 | 41.48 | 41.51 | 40.44 | -2.33% | 17,435,028 |
| Jun 26, 2024 | 42.11 | 43.04 | 41.71 | 42.50 | 41.41 | 0.73% | 19,824,619 |
| Jun 25, 2024 | 42.02 | 42.37 | 41.58 | 42.19 | 41.10 | -0.09% | 16,106,625 |
| Jun 24, 2024 | 42.00 | 42.35 | 41.81 | 42.23 | 41.14 | 0.72% | 14,845,086 |
| Jun 21, 2024 | 41.26 | 41.95 | 41.07 | 41.93 | 40.85 | 2.17% | 35,830,690 |
| Jun 20, 2024 | 40.55 | 41.19 | 39.63 | 41.04 | 39.98 | 0.56% | 18,639,558 |
| Jun 18, 2024 | 41.02 | 41.24 | 40.09 | 40.81 | 39.76 | -0.39% | 18,747,217 |
| Jun 17, 2024 | 41.07 | 41.34 | 40.44 | 40.97 | 39.92 | -0.56% | 18,782,549 |
| Jun 14, 2024 | 41.41 | 41.86 | 40.75 | 41.20 | 40.14 | -0.68% | 14,271,103 |
| Jun 13, 2024 | 42.46 | 42.64 | 41.07 | 41.48 | 40.41 | -2.19% | 17,023,712 |
| Jun 12, 2024 | 43.09 | 43.19 | 42.22 | 42.41 | 41.32 | -1.42% | 9,433,173 |
| Jun 11, 2024 | 42.53 | 43.05 | 41.88 | 43.02 | 41.91 | 1.06% | 12,637,053 |
| Jun 10, 2024 | 41.40 | 42.72 | 41.36 | 42.57 | 41.47 | 2.63% | 13,461,843 |
| Jun 7, 2024 | 40.85 | 41.58 | 40.77 | 41.48 | 40.41 | 1.47% | 13,665,456 |
| Jun 6, 2024 | 40.86 | 41.29 | 40.70 | 40.88 | 39.83 | -0.87% | 10,282,791 |
| Jun 5, 2024 | 41.68 | 41.68 | 40.92 | 41.24 | 40.18 | -1.22% | 12,401,151 |
| Jun 4, 2024 | 41.75 | 42.08 | 41.39 | 41.75 | 40.68 | -0.05% | 12,229,996 |
| Jun 3, 2024 | 41.16 | 42.39 | 41.13 | 41.77 | 40.70 | 1.65% | 13,678,650 |
| May 31, 2024 | 40.25 | 41.16 | 40.13 | 41.09 | 40.03 | 2.09% | 29,396,257 |
| May 30, 2024 | 40.14 | 40.60 | 39.91 | 40.25 | 39.21 | - | 16,114,018 |
| May 29, 2024 | 40.28 | 40.70 | 39.94 | 40.25 | 39.21 | -0.59% | 16,492,496 |
| May 28, 2024 | 41.22 | 41.33 | 40.38 | 40.49 | 39.45 | -1.82% | 14,674,452 |
| May 24, 2024 | 41.41 | 41.68 | 41.07 | 41.24 | 40.18 | -0.72% | 17,425,597 |
| May 23, 2024 | 41.92 | 42.27 | 41.46 | 41.54 | 40.47 | -1.89% | 12,437,959 |
| May 22, 2024 | 42.22 | 42.99 | 41.91 | 42.34 | 41.25 | 0.17% | 16,786,014 |
| May 21, 2024 | 43.14 | 43.43 | 42.25 | 42.27 | 41.18 | -2.51% | 17,576,788 |
| May 20, 2024 | 44.00 | 44.05 | 43.31 | 43.36 | 42.24 | -1.52% | 10,376,852 |
| May 17, 2024 | 44.30 | 44.30 | 43.73 | 44.03 | 42.90 | -0.18% | 15,787,957 |
| May 16, 2024 | 44.47 | 44.53 | 43.68 | 44.11 | 42.98 | -0.99% | 15,765,711 |
| May 15, 2024 | 45.00 | 45.17 | 44.48 | 44.55 | 43.40 | -0.36% | 14,179,383 |
| May 14, 2024 | 45.38 | 45.72 | 44.53 | 44.71 | 43.56 | -0.78% | 14,536,549 |