Bristol-Myers Squibb Company (BMY)

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	47.87	48.35	47.30	48.28	-	0.90%	20,729,715
May 29, 2025	47.00	47.85	46.89	47.85	47.85	1.87%	10,491,798
May 28, 2025	46.90	47.20	46.10	46.97	46.97	0.17%	12,427,726
May 27, 2025	47.23	47.36	46.79	46.89	46.89	0.09%	12,954,924
May 23, 2025	46.93	47.16	46.49	46.85	46.85	-0.38%	8,401,517
May 22, 2025	46.90	47.27	46.47	47.03	47.03	0.06%	11,036,211
May 21, 2025	47.70	47.88	46.93	47.00	47.00	-1.82%	11,963,153
May 20, 2025	47.49	48.26	47.47	47.87	47.87	1.38%	12,594,979
May 19, 2025	46.60	47.27	46.39	47.22	47.22	1.01%	10,079,092
May 16, 2025	45.99	46.80	45.80	46.75	46.75	2.05%	12,116,051
May 15, 2025	44.70	45.85	44.42	45.81	45.81	3.83%	27,844,414
May 14, 2025	46.71	46.86	44.00	44.12	44.12	-5.30%	21,973,654
May 13, 2025	47.30	47.63	46.51	46.59	46.59	-3.30%	16,888,236
May 12, 2025	46.20	48.42	45.50	48.18	48.18	3.72%	25,598,873
May 9, 2025	46.90	47.12	46.32	46.45	46.45	-0.92%	14,915,367
May 8, 2025	47.00	47.40	46.52	46.88	46.88	-1.55%	23,404,013
May 7, 2025	47.78	48.19	47.28	47.62	47.62	0.11%	15,930,968
May 6, 2025	49.74	49.80	47.40	47.57	47.57	-4.97%	18,517,495
May 5, 2025	50.47	50.60	49.34	50.06	50.06	-1.01%	12,394,634
May 2, 2025	50.11	50.65	49.68	50.57	50.57	1.94%	14,167,183
May 1, 2025	49.57	50.18	48.69	49.61	49.61	-1.18%	17,163,077
Apr 30, 2025	50.19	50.35	49.15	50.20	50.20	1.99%	15,951,573
Apr 29, 2025	48.33	49.48	48.15	49.22	49.22	1.57%	19,932,756
Apr 28, 2025	48.31	48.86	47.92	48.46	48.46	1.17%	18,574,663
Apr 25, 2025	48.87	48.95	46.96	47.90	47.90	-1.62%	16,298,783
Apr 24, 2025	47.94	48.85	46.93	48.69	48.69	0.33%	20,579,336
Apr 23, 2025	47.63	49.33	47.54	48.53	48.53	-2.59%	24,036,567
Apr 22, 2025	49.31	50.06	48.88	49.82	49.82	1.80%	13,375,998
Apr 21, 2025	49.35	49.67	48.16	48.94	48.94	-0.59%	10,338,684
Apr 17, 2025	49.18	50.09	49.06	49.23	49.23	-0.26%	14,244,541
Apr 16, 2025	50.10	50.40	48.84	49.36	49.36	-1.28%	14,990,999
Apr 15, 2025	51.22	51.50	49.67	50.00	50.00	-2.61%	15,684,426
Apr 14, 2025	51.53	51.60	50.55	51.34	51.34	1.24%	14,310,298
Apr 11, 2025	50.47	51.01	49.29	50.71	50.71	0.50%	13,411,255
Apr 10, 2025	53.33	53.42	48.82	50.46	50.46	-6.10%	23,973,336
Apr 9, 2025	51.20	54.05	49.92	53.74	53.74	1.26%	24,323,859
Apr 8, 2025	55.17	55.77	52.16	53.07	53.07	-3.84%	16,335,145
Apr 7, 2025	53.90	55.30	52.69	55.19	55.19	-0.20%	16,820,458
Apr 4, 2025	56.82	57.17	54.72	55.30	55.30	-4.36%	14,657,946
Apr 3, 2025	60.60	60.80	57.66	57.82	57.18	-2.99%	13,246,920
Apr 2, 2025	59.81	60.24	59.16	59.60	58.94	0.08%	8,309,961
Apr 1, 2025	60.77	61.10	59.24	59.55	58.89	-2.36%	9,623,818
Mar 31, 2025	59.80	61.64	59.37	60.99	60.31	1.62%	11,616,280
Mar 28, 2025	59.40	60.11	58.23	60.02	59.36	1.90%	10,791,624
Mar 27, 2025	59.18	59.56	58.77	58.90	58.25	-0.52%	8,751,448
Mar 26, 2025	59.32	59.69	58.53	59.21	58.55	0.03%	11,580,633
Mar 25, 2025	61.21	61.49	59.18	59.19	58.53	-3.05%	10,969,113
Mar 24, 2025	60.79	61.25	59.97	61.05	60.37	-0.03%	11,976,777
Mar 21, 2025	60.23	61.34	59.84	61.07	60.39	1.08%	25,865,519
Mar 20, 2025	59.86	61.07	59.78	60.42	59.75	0.57%	12,197,382

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.