Bristol-Myers Squibb Company (BMY)

NYSE: BMY · Real-Time Price · USD

46.43

-0.91 (-1.92%)

At close: Jul 15, 2025, 4:00 PM

46.56

+0.13 (0.28%)

After-hours: Jul 15, 2025, 5:14 PM EDT

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	47.15	47.49	46.18	46.43	46.43	-1.92%	14,851,658
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
May 28, 2025	46.90	47.20	46.10	46.97	46.36	0.17%	12,427,726
May 27, 2025	47.23	47.36	46.79	46.89	46.28	0.09%	12,954,924
May 23, 2025	46.93	47.16	46.49	46.85	46.24	-0.38%	8,401,517
May 22, 2025	46.90	47.27	46.47	47.03	46.42	0.06%	11,036,211
May 21, 2025	47.70	47.88	46.93	47.00	46.39	-1.82%	11,963,153
May 20, 2025	47.49	48.26	47.47	47.87	47.25	1.38%	12,594,979
May 19, 2025	46.60	47.27	46.39	47.22	46.60	1.01%	10,079,092
May 16, 2025	45.99	46.80	45.80	46.75	46.14	2.05%	12,116,051
May 15, 2025	44.70	45.85	44.42	45.81	45.21	3.83%	27,844,414
May 14, 2025	46.71	46.86	44.00	44.12	43.55	-5.30%	21,973,654
May 13, 2025	47.30	47.63	46.51	46.59	45.98	-3.30%	16,888,236
May 12, 2025	46.20	48.42	45.50	48.18	47.55	3.72%	25,598,873
May 9, 2025	46.90	47.12	46.32	46.45	45.84	-0.92%	14,915,367
May 8, 2025	47.00	47.40	46.52	46.88	46.27	-1.55%	23,404,013
May 7, 2025	47.78	48.19	47.28	47.62	47.00	0.11%	15,930,968
May 6, 2025	49.74	49.80	47.40	47.57	46.95	-4.97%	18,517,495
May 5, 2025	50.47	50.60	49.34	50.06	49.41	-1.01%	12,394,634
May 2, 2025	50.11	50.65	49.68	50.57	49.91	1.94%	14,167,183