Bristol-Myers Squibb Company (BMY)

NYSE: BMY · Real-Time Price · USD

63.43

+1.11 (1.78%)

At close: Nov 13, 2026, 4:00 PM EST

63.61

+0.18 (0.28%)

After-hours: Nov 13, 2026, 7:56 PM EST

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	62.56	63.79	61.81	63.43	63.43	1.78%	9,274,362
Nov 12, 2026	63.80	64.12	62.31	62.32	62.32	-0.94%	9,390,192
Nov 11, 2026	62.00	62.96	61.31	62.91	62.91	0.18%	6,429,841
Nov 10, 2026	61.67	62.92	61.30	62.80	62.80	1.06%	7,617,380
Nov 9, 2026	62.88	63.06	61.80	62.14	62.14	-	7,668,215
Nov 6, 2026	61.46	63.06	61.32	62.14	62.14	-1.57%	9,795,938
Nov 5, 2026	65.00	65.54	62.99	63.13	63.13	-1.65%	9,026,832
Nov 4, 2026	63.19	64.24	62.26	64.19	64.19	4.02%	14,127,341
Nov 3, 2026	63.02	63.26	61.54	61.71	61.71	-2.08%	10,292,729
Nov 2, 2026	62.45	63.14	62.17	63.02	63.02	0.86%	10,838,987
Oct 30, 2026	63.00	64.05	62.29	62.48	62.48	1.78%	12,668,093
Oct 29, 2026	61.00	61.56	60.00	61.39	61.39	1.35%	14,767,597
Oct 28, 2026	60.50	61.34	60.33	60.57	60.57	-1.59%	7,413,486
Oct 27, 2026	61.21	61.64	60.92	61.55	61.55	-0.10%	7,778,147
Oct 26, 2026	61.39	62.06	61.12	61.61	61.61	0.21%	7,844,900
Oct 23, 2026	62.66	62.84	61.31	61.48	61.48	-2.41%	9,763,145
Oct 22, 2026	61.46	63.59	61.04	63.00	63.00	3.08%	15,169,241
Oct 21, 2026	61.50	61.81	60.69	61.12	61.12	-0.91%	9,016,433
Oct 20, 2026	59.93	61.82	59.83	61.68	61.68	4.84%	11,908,555
Oct 19, 2026	59.40	59.87	58.44	58.83	58.83	-1.54%	11,551,824
Oct 16, 2026	61.10	61.43	59.54	59.75	59.75	-1.35%	13,771,602
Oct 15, 2026	60.67	62.25	60.39	60.57	60.57	2.18%	13,754,444
Oct 14, 2026	56.81	59.39	56.58	59.28	59.28	4.61%	14,053,901
Oct 13, 2026	57.78	58.02	56.15	56.67	56.67	-1.58%	16,959,363
Oct 12, 2026	60.11	60.68	56.72	57.58	57.58	-2.60%	22,566,694
Oct 9, 2026	58.88	59.79	58.74	59.12	59.12	-0.77%	9,253,527
Oct 8, 2026	59.10	59.94	58.73	59.58	59.58	-0.20%	13,070,829
Oct 7, 2026	59.45	60.10	59.01	59.70	59.70	0.18%	11,091,914
Oct 6, 2026	58.94	59.60	58.64	59.59	59.59	1.33%	9,885,749
Oct 5, 2026	59.89	60.15	58.33	58.81	58.81	-3.83%	19,239,536
Oct 2, 2026	60.66	61.24	60.24	61.15	61.15	0.53%	9,935,527
Oct 1, 2026	62.20	62.61	61.25	61.46	60.83	-1.51%	10,772,197
Sep 30, 2026	63.28	64.13	62.40	62.40	61.76	-0.73%	15,868,081
Sep 29, 2026	63.58	63.89	61.95	62.86	62.22	-1.60%	15,839,460
Sep 28, 2026	62.77	63.93	62.30	63.88	63.23	1.62%	14,018,712
Sep 25, 2026	61.75	62.91	61.40	62.86	62.22	2.21%	10,673,303
Sep 24, 2026	61.40	61.59	60.60	61.50	60.87	0.57%	14,902,836
Sep 23, 2026	62.31	62.65	61.08	61.15	60.52	-1.77%	15,843,190
Sep 22, 2026	62.73	63.08	62.03	62.25	61.61	-0.59%	15,237,705
Sep 21, 2026	63.09	63.40	62.62	62.62	61.98	-0.70%	6,839,126
Sep 18, 2026	62.71	63.07	62.19	63.06	62.41	0.35%	36,849,552
Sep 17, 2026	64.08	64.35	62.52	62.84	62.20	-1.19%	12,212,909
Sep 16, 2026	64.07	64.39	63.22	63.60	62.95	-0.20%	9,449,055
Sep 15, 2026	63.94	64.13	63.15	63.73	63.08	-0.58%	9,996,309
Sep 14, 2026	64.59	65.29	63.91	64.10	63.44	0.72%	6,903,983
Sep 11, 2026	64.15	64.20	63.27	63.64	62.99	-0.17%	7,055,795
Sep 10, 2026	64.92	64.92	63.73	63.75	63.10	-1.02%	6,495,866
Sep 9, 2026	64.57	65.05	64.26	64.41	63.75	-0.43%	6,573,962
Sep 8, 2026	65.66	65.89	64.40	64.69	64.03	-3.19%	9,524,772
Sep 4, 2026	67.24	67.72	66.58	66.82	66.14	-1.87%	4,825,447