Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
52.15
+0.20 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
52.05
-0.10 (-0.19%)
After-hours: Dec 5, 2025, 7:55 PM EST
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.99 | 52.51 | 51.69 | 52.15 | 52.15 | 0.38% | 15,605,189 |
| Dec 4, 2025 | 50.80 | 52.08 | 50.23 | 51.95 | 51.95 | 1.94% | 20,461,111 |
| Dec 3, 2025 | 49.94 | 51.34 | 49.43 | 50.96 | 50.96 | 5.62% | 27,105,365 |
| Dec 2, 2025 | 48.95 | 49.18 | 48.22 | 48.25 | 48.25 | -1.89% | 14,467,200 |
| Dec 1, 2025 | 49.23 | 49.86 | 48.76 | 49.18 | 49.18 | -0.04% | 11,743,496 |
| Nov 28, 2025 | 49.23 | 49.37 | 49.01 | 49.20 | 49.20 | -0.10% | 5,812,075 |
| Nov 26, 2025 | 49.02 | 49.50 | 48.80 | 49.25 | 49.25 | 0.41% | 11,299,878 |
| Nov 25, 2025 | 48.21 | 49.40 | 48.10 | 49.05 | 49.05 | 2.70% | 14,698,720 |
| Nov 24, 2025 | 48.19 | 48.63 | 47.58 | 47.76 | 47.76 | 3.26% | 27,193,949 |
| Nov 21, 2025 | 46.17 | 46.99 | 45.52 | 46.25 | 46.25 | 0.67% | 14,016,761 |
| Nov 20, 2025 | 45.90 | 46.20 | 45.27 | 45.94 | 45.94 | 0.33% | 12,124,234 |
| Nov 19, 2025 | 47.00 | 47.00 | 45.74 | 45.79 | 45.79 | -2.70% | 14,825,040 |
| Nov 18, 2025 | 46.81 | 47.64 | 46.76 | 47.06 | 47.06 | 0.53% | 14,588,773 |
| Nov 17, 2025 | 46.52 | 47.73 | 46.52 | 46.81 | 46.81 | 0.34% | 12,851,577 |
| Nov 14, 2025 | 48.27 | 48.37 | 46.12 | 46.65 | 46.65 | -4.07% | 19,779,277 |
| Nov 13, 2025 | 49.02 | 49.99 | 48.48 | 48.63 | 48.63 | -0.92% | 14,502,621 |
| Nov 12, 2025 | 49.00 | 49.73 | 48.72 | 49.08 | 49.08 | 0.74% | 12,717,155 |
| Nov 11, 2025 | 47.48 | 48.74 | 47.45 | 48.72 | 48.72 | 3.09% | 14,446,012 |
| Nov 10, 2025 | 46.67 | 47.40 | 46.67 | 47.26 | 47.26 | 1.22% | 10,739,260 |
| Nov 7, 2025 | 46.72 | 46.99 | 46.32 | 46.69 | 46.69 | 0.13% | 9,007,501 |
| Nov 6, 2025 | 46.41 | 47.00 | 45.96 | 46.63 | 46.63 | 0.34% | 11,591,200 |
| Nov 5, 2025 | 45.55 | 46.63 | 45.43 | 46.47 | 46.47 | 1.93% | 11,730,681 |
| Nov 4, 2025 | 45.49 | 46.60 | 45.38 | 45.59 | 45.59 | -0.93% | 16,316,828 |
| Nov 3, 2025 | 46.20 | 46.66 | 45.51 | 46.02 | 46.02 | -0.11% | 20,374,696 |
| Oct 31, 2025 | 45.47 | 46.50 | 45.20 | 46.07 | 46.07 | 0.99% | 21,482,913 |
| Oct 30, 2025 | 43.27 | 45.82 | 43.20 | 45.62 | 45.62 | 7.09% | 41,931,628 |
| Oct 29, 2025 | 42.82 | 43.15 | 42.52 | 42.60 | 42.60 | -0.51% | 16,147,096 |
| Oct 28, 2025 | 43.39 | 43.39 | 42.75 | 42.82 | 42.82 | -1.31% | 17,960,554 |
| Oct 27, 2025 | 43.82 | 43.82 | 43.21 | 43.39 | 43.39 | -1.00% | 21,380,710 |
| Oct 24, 2025 | 43.93 | 43.94 | 43.58 | 43.83 | 43.83 | - | 10,105,883 |
| Oct 23, 2025 | 44.35 | 44.35 | 43.52 | 43.83 | 43.83 | -1.26% | 15,379,145 |
| Oct 22, 2025 | 44.59 | 45.23 | 44.33 | 44.39 | 44.39 | -0.34% | 14,316,510 |
| Oct 21, 2025 | 43.60 | 44.58 | 43.34 | 44.54 | 44.54 | 2.18% | 16,468,536 |
| Oct 20, 2025 | 43.66 | 43.98 | 43.51 | 43.59 | 43.59 | -0.09% | 11,511,456 |
| Oct 17, 2025 | 43.28 | 43.66 | 43.11 | 43.63 | 43.63 | 0.55% | 13,966,189 |
| Oct 16, 2025 | 43.73 | 43.93 | 43.22 | 43.39 | 43.39 | -0.50% | 12,922,142 |
| Oct 15, 2025 | 43.78 | 44.24 | 43.40 | 43.61 | 43.61 | -0.43% | 11,941,497 |
| Oct 14, 2025 | 43.43 | 43.90 | 43.28 | 43.80 | 43.80 | 0.60% | 16,805,617 |
| Oct 13, 2025 | 43.68 | 44.23 | 43.29 | 43.54 | 43.54 | -0.96% | 15,509,109 |
| Oct 10, 2025 | 44.78 | 44.78 | 43.77 | 43.96 | 43.96 | -1.61% | 14,024,948 |
| Oct 9, 2025 | 44.82 | 45.19 | 44.53 | 44.68 | 44.68 | 0.31% | 13,379,380 |
| Oct 8, 2025 | 44.74 | 44.90 | 44.46 | 44.54 | 44.54 | -0.27% | 10,822,949 |
| Oct 7, 2025 | 45.03 | 45.17 | 44.25 | 44.66 | 44.66 | -1.06% | 13,018,126 |
| Oct 6, 2025 | 45.35 | 45.91 | 44.87 | 45.14 | 45.14 | -0.68% | 19,162,528 |
| Oct 3, 2025 | 45.20 | 46.18 | 44.66 | 45.45 | 45.45 | -0.61% | 17,893,954 |
| Oct 2, 2025 | 47.09 | 47.41 | 45.66 | 45.73 | 45.11 | -3.58% | 27,612,179 |
| Oct 1, 2025 | 46.00 | 48.58 | 45.64 | 47.43 | 46.79 | 5.17% | 36,615,437 |
| Sep 30, 2025 | 44.18 | 45.53 | 44.12 | 45.10 | 44.49 | 2.15% | 35,920,405 |
| Sep 29, 2025 | 44.00 | 44.68 | 43.79 | 44.15 | 43.55 | 0.07% | 20,722,430 |
| Sep 26, 2025 | 43.96 | 44.14 | 43.25 | 44.12 | 43.52 | 1.64% | 14,999,609 |
| Sep 25, 2025 | 44.18 | 44.46 | 43.19 | 43.41 | 42.82 | -1.70% | 21,345,587 |
| Sep 24, 2025 | 44.75 | 44.86 | 44.05 | 44.16 | 43.56 | -1.67% | 19,374,155 |
| Sep 23, 2025 | 44.92 | 45.59 | 44.71 | 44.91 | 44.30 | -0.16% | 16,358,137 |
| Sep 22, 2025 | 45.03 | 45.54 | 44.96 | 44.98 | 44.37 | -0.09% | 11,546,033 |
| Sep 19, 2025 | 45.68 | 45.93 | 45.00 | 45.02 | 44.41 | -1.27% | 28,356,209 |
| Sep 18, 2025 | 46.10 | 46.32 | 45.52 | 45.60 | 44.98 | -1.19% | 18,963,912 |
| Sep 17, 2025 | 46.24 | 46.80 | 46.01 | 46.15 | 45.52 | -0.41% | 14,352,599 |
| Sep 16, 2025 | 46.05 | 46.84 | 46.04 | 46.34 | 45.71 | -0.02% | 9,050,607 |
| Sep 15, 2025 | 46.32 | 46.73 | 46.00 | 46.35 | 45.72 | 0.32% | 9,669,495 |
| Sep 12, 2025 | 47.42 | 47.90 | 46.19 | 46.20 | 45.57 | -2.82% | 11,896,406 |
| Sep 11, 2025 | 47.38 | 48.19 | 47.22 | 47.54 | 46.90 | 0.83% | 9,875,815 |
| Sep 10, 2025 | 47.00 | 47.44 | 46.78 | 47.15 | 46.51 | -0.17% | 8,513,729 |
| Sep 9, 2025 | 46.74 | 47.52 | 46.73 | 47.23 | 46.59 | 1.09% | 7,891,022 |
| Sep 8, 2025 | 46.65 | 46.81 | 45.85 | 46.72 | 46.09 | -0.89% | 10,005,640 |
| Sep 5, 2025 | 46.72 | 47.17 | 46.50 | 47.14 | 46.50 | 0.96% | 8,227,251 |
| Sep 4, 2025 | 47.60 | 47.69 | 46.31 | 46.69 | 46.06 | -1.71% | 10,633,066 |
| Sep 3, 2025 | 47.32 | 48.51 | 47.30 | 47.50 | 46.86 | 0.19% | 8,380,235 |
| Sep 2, 2025 | 47.30 | 47.86 | 47.04 | 47.41 | 46.77 | 0.49% | 9,510,322 |
| Aug 29, 2025 | 46.99 | 47.36 | 46.82 | 47.18 | 46.54 | 0.64% | 10,686,964 |
| Aug 28, 2025 | 47.63 | 47.65 | 46.65 | 46.88 | 46.24 | -1.57% | 7,871,975 |
| Aug 27, 2025 | 47.30 | 47.84 | 47.19 | 47.63 | 46.98 | 0.89% | 8,562,338 |
| Aug 26, 2025 | 47.20 | 47.40 | 46.99 | 47.21 | 46.57 | 0.15% | 12,198,255 |
| Aug 25, 2025 | 47.97 | 48.15 | 46.94 | 47.14 | 46.50 | -1.63% | 10,859,702 |
| Aug 22, 2025 | 48.84 | 49.11 | 47.72 | 47.92 | 47.27 | -1.05% | 11,609,088 |
| Aug 21, 2025 | 48.26 | 48.92 | 48.07 | 48.43 | 47.77 | 0.35% | 8,782,199 |
| Aug 20, 2025 | 48.50 | 49.58 | 48.24 | 48.26 | 47.61 | -0.17% | 9,803,191 |
| Aug 19, 2025 | 48.40 | 48.85 | 48.17 | 48.34 | 47.68 | 0.31% | 9,083,806 |
| Aug 18, 2025 | 48.39 | 48.71 | 48.08 | 48.19 | 47.54 | -0.52% | 7,866,307 |
| Aug 15, 2025 | 48.30 | 48.63 | 47.93 | 48.44 | 47.78 | 1.32% | 11,208,155 |
| Aug 14, 2025 | 47.43 | 47.98 | 47.01 | 47.81 | 47.16 | -0.08% | 9,410,215 |
| Aug 13, 2025 | 46.74 | 47.87 | 46.35 | 47.85 | 47.20 | 2.79% | 10,114,411 |
| Aug 12, 2025 | 46.09 | 46.80 | 45.99 | 46.55 | 45.92 | 1.35% | 10,293,264 |
| Aug 11, 2025 | 46.04 | 46.37 | 45.70 | 45.93 | 45.31 | -0.04% | 8,664,174 |
| Aug 8, 2025 | 45.42 | 46.09 | 45.29 | 45.95 | 45.33 | 1.30% | 9,987,964 |
| Aug 7, 2025 | 44.98 | 45.95 | 44.75 | 45.36 | 44.75 | 1.20% | 11,841,758 |
| Aug 6, 2025 | 45.71 | 45.91 | 44.74 | 44.82 | 44.21 | -2.25% | 11,324,209 |
| Aug 5, 2025 | 45.62 | 45.90 | 45.05 | 45.85 | 45.23 | 0.99% | 11,936,850 |
| Aug 4, 2025 | 44.07 | 45.51 | 43.88 | 45.40 | 44.78 | 2.65% | 14,662,770 |
| Aug 1, 2025 | 43.61 | 44.46 | 43.57 | 44.23 | 43.63 | 2.12% | 18,629,475 |
| Jul 31, 2025 | 44.17 | 45.51 | 42.96 | 43.31 | 42.72 | -5.81% | 44,531,321 |
| Jul 30, 2025 | 47.00 | 47.26 | 45.81 | 45.98 | 45.36 | -1.88% | 14,148,751 |
| Jul 29, 2025 | 47.17 | 47.18 | 46.37 | 46.86 | 46.22 | -1.37% | 11,423,411 |
| Jul 28, 2025 | 48.44 | 48.46 | 47.34 | 47.51 | 46.87 | -1.90% | 7,445,611 |
| Jul 25, 2025 | 49.08 | 49.24 | 47.29 | 48.43 | 47.77 | -1.04% | 11,921,951 |
| Jul 24, 2025 | 49.02 | 49.28 | 48.71 | 48.94 | 48.28 | -0.08% | 6,860,626 |
| Jul 23, 2025 | 48.86 | 49.12 | 48.36 | 48.98 | 48.32 | 2.00% | 10,834,256 |
| Jul 22, 2025 | 46.91 | 48.14 | 46.85 | 48.02 | 47.37 | 2.85% | 9,605,501 |
| Jul 21, 2025 | 47.39 | 47.39 | 46.57 | 46.69 | 46.06 | -1.41% | 9,999,314 |
| Jul 18, 2025 | 48.14 | 48.24 | 47.26 | 47.36 | 46.72 | -1.46% | 10,717,030 |
| Jul 17, 2025 | 46.81 | 48.36 | 46.81 | 48.06 | 47.41 | 1.89% | 16,471,956 |