Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
58.84
+0.47 (0.81%)
Dec 5, 2024, 4:00 PM EST - Market closed

BMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202458.3059.2358.2358.8458.840.81%7,840,392
Dec 4, 202458.5758.7957.5958.3758.37-0.55%9,533,695
Dec 3, 202459.8860.0958.6358.6958.69-2.09%8,763,434
Dec 2, 202459.4060.0758.9259.9459.941.22%9,032,491
Nov 29, 202459.3359.5458.9659.2259.22-0.08%4,581,577
Nov 27, 202458.8259.5158.7859.2759.270.90%7,064,871
Nov 26, 202458.8459.0858.0658.7458.74-0.07%7,432,822
Nov 25, 202459.9860.6858.6358.7858.78-0.15%14,119,725
Nov 22, 202458.3558.9257.6258.8758.871.10%7,412,808
Nov 21, 202458.1658.4857.4758.2358.230.60%7,441,383
Nov 20, 202458.6158.8357.6757.8857.88-0.60%11,239,654
Nov 19, 202456.5058.6556.1058.2358.232.52%13,129,945
Nov 18, 202456.1856.8455.8456.8056.801.03%10,705,173
Nov 15, 202458.1658.3655.8256.2256.22-3.90%21,259,228
Nov 14, 202458.9159.7358.2658.5058.500.15%11,494,244
Nov 13, 202459.2159.4957.8458.4158.41-1.03%11,214,962
Nov 12, 202459.8260.6258.8159.0259.02-1.34%15,141,264
Nov 11, 202460.7261.0859.5359.8259.8210.49%27,898,366
Nov 8, 202454.7054.7953.9754.1454.14-1.04%9,218,631
Nov 7, 202455.1955.5254.4954.7154.71-1.03%12,042,156
Nov 6, 202456.3456.8055.1455.2855.28-1.20%11,775,982
Nov 5, 202455.1456.2854.7255.9555.950.90%9,278,022
Nov 4, 202454.3355.7754.3255.4555.452.08%10,808,504
Nov 1, 202455.8855.9054.2054.3254.32-2.60%12,894,832
Oct 31, 202453.8056.2053.5655.7755.775.91%18,743,964
Oct 30, 202452.5053.1552.2952.6652.660.30%9,654,140
Oct 29, 202452.3452.7452.1452.5052.50-0.27%8,371,612
Oct 28, 202451.9552.7651.8152.6452.641.39%8,528,863
Oct 25, 202452.6852.9051.8251.9251.92-1.89%7,127,425
Oct 24, 202452.9053.4052.4252.9252.92-0.26%7,103,152
Oct 23, 202452.8053.1152.5453.0653.060.57%5,833,437
Oct 22, 202452.0353.0652.0352.7652.761.23%7,122,751
Oct 21, 202453.2853.3052.1052.1252.12-2.07%5,353,059
Oct 18, 202453.2653.3352.3453.2253.220.08%7,184,496
Oct 17, 202453.1953.5852.8353.1853.18-0.36%7,948,531
Oct 16, 202452.6353.5852.5153.3753.371.16%7,624,283
Oct 15, 202451.3153.3951.3152.7652.760.17%10,579,060
Oct 14, 202452.1452.7151.9452.6752.670.90%6,891,045
Oct 11, 202452.5852.6652.0052.2052.20-0.38%6,041,711
Oct 10, 202453.0353.4252.3352.4052.40-0.76%6,799,483
Oct 9, 202452.2553.1551.5152.8052.800.61%10,408,183
Oct 8, 202453.5053.8352.4652.4852.48-1.80%9,900,263
Oct 7, 202454.0054.4253.4153.4453.44-0.96%11,150,594
Oct 4, 202453.4054.0153.3053.9653.96-0.44%12,831,885
Oct 3, 202453.8554.2953.4154.2053.600.82%15,398,442
Oct 2, 202452.8354.5452.4153.7653.171.63%22,198,297
Oct 1, 202451.9552.9751.6152.9052.322.24%17,436,225
Sep 30, 202451.5151.9451.0451.7451.171.63%14,122,504
Sep 27, 202451.5452.1650.7150.9150.351.58%23,035,274
Sep 26, 202449.8250.5549.7250.1249.570.34%8,622,907
Sep 25, 202451.2551.3749.1149.9549.40-1.94%15,321,859
Sep 24, 202450.0151.0949.8150.9450.381.86%16,463,225
Sep 23, 202449.5650.2349.4850.0149.461.21%12,226,477
Sep 20, 202449.2949.5349.0049.4148.870.80%27,106,503
Sep 19, 202449.8950.0448.9549.0248.48-1.45%8,841,430
Sep 18, 202449.4150.1848.7849.7449.190.51%7,771,473
Sep 17, 202450.0950.4148.8549.4948.95-1.00%7,549,152
Sep 16, 202449.5050.2549.2649.9949.441.75%11,823,372
Sep 13, 202448.2549.1548.2049.1348.591.84%9,412,902
Sep 12, 202448.3848.5747.7648.2447.71-0.72%5,575,934
Sep 11, 202449.1149.1948.2548.5948.06-1.40%8,425,391
Sep 10, 202448.5049.3247.9749.2848.741.61%8,624,711
Sep 9, 202448.7249.1347.5548.5047.97-0.41%9,433,320
Sep 6, 202449.7950.0348.5348.7048.16-2.21%11,146,390
Sep 5, 202450.0850.2449.2349.8049.25-0.32%9,947,952
Sep 4, 202450.7250.7549.5549.9649.41-1.11%6,978,852
Sep 3, 202449.7150.7449.6550.5249.961.14%10,942,469
Aug 30, 202449.7250.2449.6849.9549.400.46%9,594,794
Aug 29, 202449.2749.7748.7649.7249.171.35%7,536,041
Aug 28, 202448.1249.9248.0349.0648.521.95%8,399,673
Aug 27, 202448.3648.7947.8148.1247.59-0.25%6,918,500
Aug 26, 202448.1748.4947.9848.2447.710.27%4,949,590
Aug 23, 202447.6748.2447.3848.1147.581.03%8,328,407
Aug 22, 202448.5748.6146.8947.6247.10-1.69%9,946,851
Aug 21, 202448.7849.1748.1648.4447.91-1.10%7,780,459
Aug 20, 202449.2749.6148.9348.9848.44-0.65%8,780,289
Aug 19, 202449.3849.9949.2049.3048.76-0.12%9,067,438
Aug 16, 202449.1150.0549.0149.3648.820.51%14,161,770
Aug 15, 202449.3049.5348.4749.1148.571.45%13,140,572
Aug 14, 202449.0649.2948.1148.4147.88-1.32%10,667,230
Aug 13, 202447.4849.1647.4849.0648.524.25%19,858,177
Aug 12, 202446.7747.4746.4847.0646.540.73%11,942,004
Aug 9, 202446.8447.6846.5046.7246.21-0.28%14,083,504
Aug 8, 202446.5747.1546.2246.8546.340.75%15,216,933
Aug 7, 202447.4348.4946.4046.5045.99-1.71%16,891,933
Aug 6, 202447.8948.0747.1247.3146.79-0.59%15,663,026
Aug 5, 202447.8848.7447.2147.5947.07-2.42%17,894,963
Aug 2, 202449.1249.5448.3148.7748.231.25%15,601,503
Aug 1, 202447.8048.5147.2248.1747.641.28%12,064,440
Jul 31, 202448.7549.1147.3747.5647.04-3.04%17,727,568
Jul 30, 202449.0649.3147.8549.0548.510.14%19,296,533
Jul 29, 202449.9251.1948.9748.9848.44-2.91%22,280,185
Jul 26, 202448.2750.6147.7350.4549.9011.44%36,636,434
Jul 25, 202444.7945.9744.4945.2744.771.37%22,050,111
Jul 24, 202443.2544.7843.2544.6644.173.91%20,392,818
Jul 23, 202442.4443.0841.9042.9842.510.73%17,688,635
Jul 22, 202442.4342.9842.3742.6742.200.07%10,115,504
Jul 19, 202442.6342.8341.6142.6442.170.59%12,839,934
Jul 18, 202442.4444.2442.3742.3941.92-1.76%19,434,512
Jul 17, 202441.2043.5241.2043.1542.684.73%18,639,241