Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
62.37
+1.27 (2.08%)
At close: Feb 27, 2026, 4:00 PM EST
62.25
-0.12 (-0.19%)
After-hours: Feb 27, 2026, 7:58 PM EST
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 61.18 | 62.68 | 61.18 | 62.25 | 62.25 | 1.87% | 7,613,190 |
| Feb 26, 2026 | 61.53 | 61.60 | 60.65 | 61.10 | 61.10 | -0.33% | 10,636,794 |
| Feb 25, 2026 | 61.50 | 62.12 | 60.91 | 61.30 | 61.30 | -0.49% | 13,490,241 |
| Feb 24, 2026 | 61.11 | 61.91 | 61.01 | 61.60 | 61.60 | 0.57% | 12,912,324 |
| Feb 23, 2026 | 60.97 | 61.44 | 60.64 | 61.25 | 61.25 | 0.97% | 10,833,975 |
| Feb 20, 2026 | 60.62 | 60.93 | 59.65 | 60.66 | 60.66 | 0.60% | 9,584,759 |
| Feb 19, 2026 | 59.85 | 60.36 | 59.23 | 60.30 | 60.30 | 0.95% | 12,319,957 |
| Feb 18, 2026 | 60.23 | 60.41 | 59.39 | 59.73 | 59.73 | -1.03% | 9,356,628 |
| Feb 17, 2026 | 60.85 | 61.30 | 59.48 | 60.35 | 60.35 | -0.64% | 12,857,393 |
| Feb 13, 2026 | 60.11 | 60.95 | 60.02 | 60.74 | 60.74 | 1.47% | 10,755,000 |
| Feb 12, 2026 | 60.00 | 60.93 | 59.25 | 59.86 | 59.86 | -0.12% | 13,948,963 |
| Feb 11, 2026 | 60.60 | 61.08 | 59.66 | 59.93 | 59.93 | -1.53% | 11,818,439 |
| Feb 10, 2026 | 60.94 | 61.45 | 59.95 | 60.86 | 60.86 | 0.15% | 12,047,274 |
| Feb 9, 2026 | 61.37 | 61.63 | 60.36 | 60.77 | 60.77 | -1.97% | 13,571,201 |
| Feb 6, 2026 | 60.00 | 62.05 | 59.77 | 61.99 | 61.99 | 4.15% | 17,095,448 |
| Feb 5, 2026 | 58.91 | 60.56 | 58.00 | 59.52 | 59.52 | 3.30% | 23,863,329 |
| Feb 4, 2026 | 56.57 | 57.97 | 56.43 | 57.62 | 57.62 | 2.91% | 21,651,046 |
| Feb 3, 2026 | 55.55 | 56.53 | 55.49 | 55.99 | 55.99 | 0.18% | 10,914,382 |
| Feb 2, 2026 | 55.06 | 55.90 | 54.96 | 55.89 | 55.89 | 1.53% | 9,380,843 |
| Jan 30, 2026 | 54.53 | 55.07 | 54.33 | 55.05 | 55.05 | 1.42% | 14,918,979 |
| Jan 29, 2026 | 54.64 | 55.17 | 54.21 | 54.28 | 54.28 | -0.62% | 16,345,084 |
| Jan 28, 2026 | 55.01 | 55.47 | 54.26 | 54.62 | 54.62 | -1.69% | 7,689,238 |
| Jan 27, 2026 | 54.56 | 56.12 | 54.56 | 55.56 | 55.56 | 1.76% | 11,334,587 |
| Jan 26, 2026 | 54.55 | 55.21 | 54.48 | 54.60 | 54.60 | -0.09% | 8,532,668 |
| Jan 23, 2026 | 54.98 | 55.18 | 54.23 | 54.65 | 54.65 | -0.53% | 9,695,755 |
| Jan 22, 2026 | 54.61 | 55.53 | 54.36 | 54.94 | 54.94 | 0.81% | 12,266,056 |
| Jan 21, 2026 | 54.10 | 54.62 | 53.55 | 54.50 | 54.50 | 0.52% | 15,691,774 |
| Jan 20, 2026 | 54.52 | 54.91 | 53.88 | 54.22 | 54.22 | -1.88% | 15,337,830 |
| Jan 16, 2026 | 56.46 | 56.56 | 55.10 | 55.26 | 55.26 | -2.40% | 13,625,034 |
| Jan 15, 2026 | 56.73 | 57.00 | 55.34 | 56.62 | 56.62 | -0.70% | 11,837,108 |
| Jan 14, 2026 | 56.11 | 57.04 | 55.73 | 57.02 | 57.02 | 1.97% | 13,345,436 |
| Jan 13, 2026 | 55.94 | 56.56 | 55.55 | 55.92 | 55.92 | 0.27% | 10,909,372 |
| Jan 12, 2026 | 56.11 | 56.59 | 55.51 | 55.77 | 55.77 | -0.16% | 12,458,711 |
| Jan 9, 2026 | 55.72 | 56.33 | 55.62 | 55.86 | 55.86 | -0.07% | 9,064,343 |
| Jan 8, 2026 | 56.58 | 56.97 | 55.81 | 55.90 | 55.90 | -1.45% | 11,980,227 |
| Jan 7, 2026 | 55.24 | 56.74 | 55.23 | 56.72 | 56.72 | 4.23% | 17,823,741 |
| Jan 6, 2026 | 53.20 | 54.82 | 53.15 | 54.42 | 54.42 | 2.56% | 16,713,452 |
| Jan 5, 2026 | 53.00 | 53.36 | 52.06 | 53.06 | 53.06 | -0.75% | 13,313,241 |
| Jan 2, 2026 | 53.21 | 53.87 | 52.94 | 53.46 | 53.46 | -0.89% | 8,836,564 |
| Dec 31, 2025 | 54.21 | 54.35 | 53.91 | 53.94 | 53.31 | -0.50% | 7,866,758 |
| Dec 30, 2025 | 54.20 | 54.35 | 53.92 | 54.21 | 53.58 | 0.18% | 7,914,029 |
| Dec 29, 2025 | 54.64 | 54.73 | 54.00 | 54.11 | 53.48 | -0.97% | 9,162,766 |
| Dec 26, 2025 | 54.76 | 55.04 | 54.38 | 54.64 | 54.00 | -0.13% | 9,573,039 |
| Dec 24, 2025 | 54.41 | 54.75 | 54.20 | 54.71 | 54.07 | 0.79% | 10,038,136 |
| Dec 23, 2025 | 54.66 | 54.78 | 54.01 | 54.28 | 53.65 | -0.70% | 16,579,420 |
| Dec 22, 2025 | 54.14 | 54.82 | 54.04 | 54.66 | 54.02 | 0.87% | 25,146,303 |
| Dec 19, 2025 | 53.41 | 54.86 | 53.29 | 54.19 | 53.56 | 1.61% | 40,404,134 |
| Dec 18, 2025 | 53.32 | 53.80 | 53.09 | 53.33 | 52.71 | -0.41% | 17,296,458 |
| Dec 17, 2025 | 54.07 | 54.49 | 53.50 | 53.55 | 52.92 | -1.25% | 14,990,510 |
| Dec 16, 2025 | 54.25 | 54.72 | 53.40 | 54.23 | 53.60 | -0.11% | 18,038,372 |
| Dec 15, 2025 | 53.50 | 54.80 | 53.01 | 54.29 | 53.66 | 3.59% | 21,936,585 |
| Dec 12, 2025 | 52.27 | 52.99 | 52.01 | 52.41 | 51.80 | 2.36% | 19,046,726 |
| Dec 11, 2025 | 51.11 | 51.48 | 50.44 | 51.20 | 50.60 | -0.02% | 9,684,307 |
| Dec 10, 2025 | 50.79 | 51.61 | 50.33 | 51.21 | 50.61 | 1.11% | 12,132,410 |
| Dec 9, 2025 | 51.79 | 52.01 | 50.42 | 50.65 | 50.06 | -1.97% | 12,715,403 |
| Dec 8, 2025 | 52.20 | 52.41 | 51.66 | 51.67 | 51.07 | -0.92% | 15,278,685 |
| Dec 5, 2025 | 51.99 | 52.51 | 51.69 | 52.15 | 51.54 | 0.38% | 15,667,697 |
| Dec 4, 2025 | 50.80 | 52.08 | 50.23 | 51.95 | 51.34 | 1.94% | 20,473,113 |
| Dec 3, 2025 | 49.94 | 51.34 | 49.43 | 50.96 | 50.36 | 5.62% | 27,120,129 |
| Dec 2, 2025 | 48.95 | 49.18 | 48.22 | 48.25 | 47.69 | -1.89% | 14,475,664 |
| Dec 1, 2025 | 49.23 | 49.86 | 48.76 | 49.18 | 48.61 | -0.04% | 11,772,868 |
| Nov 28, 2025 | 49.23 | 49.37 | 49.01 | 49.20 | 48.63 | -0.10% | 6,187,103 |
| Nov 26, 2025 | 49.02 | 49.50 | 48.80 | 49.25 | 48.67 | 0.41% | 11,373,482 |
| Nov 25, 2025 | 48.21 | 49.40 | 48.10 | 49.05 | 48.48 | 2.70% | 14,999,966 |
| Nov 24, 2025 | 48.19 | 48.63 | 47.58 | 47.76 | 47.20 | 3.26% | 27,383,780 |
| Nov 21, 2025 | 46.17 | 46.99 | 45.52 | 46.25 | 45.71 | 0.67% | 14,183,520 |
| Nov 20, 2025 | 45.90 | 46.20 | 45.27 | 45.94 | 45.40 | 0.33% | 12,137,612 |
| Nov 19, 2025 | 47.00 | 47.00 | 45.74 | 45.79 | 45.26 | -2.70% | 14,825,040 |
| Nov 18, 2025 | 46.81 | 47.64 | 46.76 | 47.06 | 46.51 | 0.53% | 14,588,773 |
| Nov 17, 2025 | 46.52 | 47.73 | 46.52 | 46.81 | 46.26 | 0.34% | 12,851,577 |
| Nov 14, 2025 | 48.27 | 48.37 | 46.12 | 46.65 | 46.11 | -4.07% | 19,779,277 |
| Nov 13, 2025 | 49.02 | 49.99 | 48.48 | 48.63 | 48.06 | -0.92% | 14,502,621 |
| Nov 12, 2025 | 49.00 | 49.73 | 48.72 | 49.08 | 48.51 | 0.74% | 12,717,155 |
| Nov 11, 2025 | 47.48 | 48.74 | 47.45 | 48.72 | 48.15 | 3.09% | 14,446,012 |
| Nov 10, 2025 | 46.67 | 47.40 | 46.67 | 47.26 | 46.71 | 1.22% | 10,739,260 |
| Nov 7, 2025 | 46.72 | 46.99 | 46.32 | 46.69 | 46.14 | 0.13% | 9,007,501 |
| Nov 6, 2025 | 46.41 | 47.00 | 45.96 | 46.63 | 46.09 | 0.34% | 11,591,200 |
| Nov 5, 2025 | 45.55 | 46.63 | 45.43 | 46.47 | 45.93 | 1.93% | 11,730,681 |
| Nov 4, 2025 | 45.49 | 46.60 | 45.38 | 45.59 | 45.06 | -0.93% | 16,316,828 |
| Nov 3, 2025 | 46.20 | 46.66 | 45.51 | 46.02 | 45.48 | -0.11% | 20,374,696 |
| Oct 31, 2025 | 45.47 | 46.50 | 45.20 | 46.07 | 45.53 | 0.99% | 21,482,913 |
| Oct 30, 2025 | 43.27 | 45.82 | 43.20 | 45.62 | 45.09 | 7.09% | 41,931,628 |
| Oct 29, 2025 | 42.82 | 43.15 | 42.52 | 42.60 | 42.10 | -0.51% | 16,147,096 |
| Oct 28, 2025 | 43.39 | 43.39 | 42.75 | 42.82 | 42.32 | -1.31% | 17,960,554 |
| Oct 27, 2025 | 43.82 | 43.82 | 43.21 | 43.39 | 42.88 | -1.00% | 21,380,710 |
| Oct 24, 2025 | 43.93 | 43.94 | 43.58 | 43.83 | 43.32 | - | 10,105,883 |
| Oct 23, 2025 | 44.35 | 44.35 | 43.52 | 43.83 | 43.32 | -1.26% | 15,379,145 |
| Oct 22, 2025 | 44.59 | 45.23 | 44.33 | 44.39 | 43.87 | -0.34% | 14,316,510 |
| Oct 21, 2025 | 43.60 | 44.58 | 43.34 | 44.54 | 44.02 | 2.18% | 16,468,536 |
| Oct 20, 2025 | 43.66 | 43.98 | 43.51 | 43.59 | 43.08 | -0.09% | 11,511,456 |
| Oct 17, 2025 | 43.28 | 43.66 | 43.11 | 43.63 | 43.12 | 0.55% | 13,966,189 |
| Oct 16, 2025 | 43.73 | 43.93 | 43.22 | 43.39 | 42.88 | -0.50% | 12,922,142 |
| Oct 15, 2025 | 43.78 | 44.24 | 43.40 | 43.61 | 43.10 | -0.43% | 11,941,497 |
| Oct 14, 2025 | 43.43 | 43.90 | 43.28 | 43.80 | 43.29 | 0.60% | 16,805,617 |
| Oct 13, 2025 | 43.68 | 44.23 | 43.29 | 43.54 | 43.03 | -0.96% | 15,509,109 |
| Oct 10, 2025 | 44.78 | 44.78 | 43.77 | 43.96 | 43.45 | -1.61% | 14,024,948 |
| Oct 9, 2025 | 44.82 | 45.19 | 44.53 | 44.68 | 44.16 | 0.31% | 13,379,380 |
| Oct 8, 2025 | 44.74 | 44.90 | 44.46 | 44.54 | 44.02 | -0.27% | 10,822,949 |
| Oct 7, 2025 | 45.03 | 45.17 | 44.25 | 44.66 | 44.14 | -1.06% | 13,018,126 |
| Oct 6, 2025 | 45.35 | 45.91 | 44.87 | 45.14 | 44.61 | -0.68% | 19,162,528 |