BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.58	58.73	57.91	58.26	58.26	0.83%	6,235,732
Apr 27, 2026	58.21	59.13	57.71	57.78	57.78	-1.58%	10,696,367
Apr 24, 2026	58.86	59.21	58.35	58.71	58.71	-0.53%	6,732,231
Apr 23, 2026	58.84	59.25	58.64	59.02	59.02	0.37%	6,488,977
Apr 22, 2026	59.40	59.70	58.68	58.80	58.80	-0.99%	7,485,897
Apr 21, 2026	59.15	59.73	57.79	59.39	59.39	0.44%	9,000,349
Apr 20, 2026	60.00	60.12	58.91	59.13	59.13	-1.73%	7,650,100
Apr 17, 2026	59.20	60.48	58.54	60.17	60.17	2.05%	11,510,772
Apr 16, 2026	57.67	58.98	57.66	58.96	58.96	1.85%	8,157,184
Apr 15, 2026	58.00	58.16	57.22	57.89	57.89	-0.33%	8,177,630
Apr 14, 2026	57.90	58.62	57.56	58.08	58.08	0.03%	7,541,113
Apr 13, 2026	58.11	58.90	57.55	58.06	58.06	-0.96%	9,844,023
Apr 10, 2026	59.79	59.80	58.46	58.62	58.62	-1.43%	8,026,698
Apr 9, 2026	58.70	59.69	58.54	59.47	59.47	0.46%	6,537,065
Apr 8, 2026	58.01	59.23	57.67	59.20	59.20	2.65%	11,548,781
Apr 7, 2026	59.12	59.23	57.65	57.67	57.67	-2.80%	8,604,886
Apr 6, 2026	59.12	59.63	58.77	59.33	59.33	-0.45%	7,822,329
Apr 2, 2026	60.23	60.58	59.10	59.60	59.60	-3.45%	13,491,856
Apr 1, 2026	61.21	62.23	60.87	61.73	61.10	1.78%	9,866,096
Mar 31, 2026	60.20	61.13	59.92	60.65	60.03	1.54%	12,797,240
Mar 30, 2026	59.65	60.06	59.08	59.73	59.12	2.03%	17,705,241
Mar 27, 2026	59.61	59.69	58.37	58.54	57.94	-1.50%	7,909,293
Mar 26, 2026	58.77	59.51	58.64	59.43	58.82	0.83%	6,474,536
Mar 25, 2026	57.79	59.39	57.79	58.94	58.34	2.70%	9,052,195
Mar 24, 2026	56.80	57.69	56.45	57.39	56.80	0.68%	11,997,716
Mar 23, 2026	58.22	58.25	57.00	57.00	56.42	-0.84%	10,129,913
Mar 20, 2026	58.26	58.55	56.91	57.48	56.89	-1.08%	65,847,757
Mar 19, 2026	59.21	59.64	58.09	58.11	57.52	-2.12%	12,850,610
Mar 18, 2026	59.35	59.67	58.81	59.37	58.76	-0.57%	12,538,988
Mar 17, 2026	60.13	60.81	59.59	59.71	59.10	-	14,258,037
Mar 16, 2026	59.49	59.80	58.87	59.71	59.10	1.07%	8,436,812
Mar 13, 2026	59.67	60.07	58.75	59.08	58.48	0.22%	9,395,591
Mar 12, 2026	59.17	59.38	58.32	58.95	58.35	-1.72%	10,235,100
Mar 11, 2026	60.00	60.03	59.27	59.98	59.37	-0.25%	9,043,759
Mar 10, 2026	60.60	60.96	59.98	60.13	59.52	-0.82%	9,693,803
Mar 9, 2026	59.92	60.64	59.25	60.63	60.01	0.56%	10,964,649
Mar 6, 2026	60.43	60.43	59.45	60.29	59.67	-0.74%	11,401,905
Mar 5, 2026	61.80	62.00	60.26	60.74	60.12	-2.55%	14,758,365
Mar 4, 2026	61.70	62.59	61.47	62.33	61.69	1.81%	12,345,037
Mar 3, 2026	61.57	61.95	60.43	61.22	60.60	-1.80%	12,425,292
Mar 2, 2026	62.37	62.89	61.98	62.34	61.70	-0.05%	17,627,534
Feb 27, 2026	61.18	62.68	61.18	62.37	61.73	2.08%	20,742,639
Feb 26, 2026	61.53	61.60	60.65	61.10	60.48	-0.33%	10,672,515
Feb 25, 2026	61.50	62.12	60.91	61.30	60.67	-0.49%	16,234,065
Feb 24, 2026	61.11	61.91	61.01	61.60	60.97	0.57%	13,237,945
Feb 23, 2026	60.97	61.44	60.64	61.25	60.62	0.97%	11,029,067
Feb 20, 2026	60.62	60.93	59.65	60.66	60.04	0.60%	9,598,890
Feb 19, 2026	59.85	60.36	59.23	60.30	59.68	0.95%	13,325,223
Feb 18, 2026	60.23	60.41	59.39	59.73	59.12	-1.03%	9,436,812
Feb 17, 2026	60.85	61.30	59.48	60.35	59.73	-0.64%	12,874,351
Feb 13, 2026	60.11	60.95	60.02	60.74	60.12	1.47%	10,819,612
Feb 12, 2026	60.00	60.93	59.25	59.86	59.25	-0.12%	14,021,477
Feb 11, 2026	60.60	61.08	59.66	59.93	59.32	-1.53%	11,866,954
Feb 10, 2026	60.94	61.45	59.95	60.86	60.24	0.15%	12,082,761
Feb 9, 2026	61.37	61.63	60.36	60.77	60.15	-1.97%	14,013,540
Feb 6, 2026	60.00	62.05	59.77	61.99	61.36	4.15%	17,117,629
Feb 5, 2026	58.91	60.56	58.00	59.52	58.91	3.30%	23,929,645
Feb 4, 2026	56.57	57.97	56.43	57.62	57.03	2.91%	21,793,765
Feb 3, 2026	55.55	56.53	55.49	55.99	55.42	0.18%	11,081,292
Feb 2, 2026	55.06	55.90	54.96	55.89	55.32	1.53%	9,424,892
Jan 30, 2026	54.53	55.07	54.33	55.05	54.49	1.42%	16,199,328
Jan 29, 2026	54.64	55.17	54.21	54.28	53.73	-0.62%	16,530,095
Jan 28, 2026	55.01	55.47	54.26	54.62	54.06	-1.69%	7,901,692
Jan 27, 2026	54.56	56.12	54.56	55.56	54.99	1.76%	11,346,998
Jan 26, 2026	54.55	55.21	54.48	54.60	54.04	-0.09%	8,565,575
Jan 23, 2026	54.98	55.18	54.23	54.65	54.09	-0.53%	9,701,819
Jan 22, 2026	54.61	55.53	54.36	54.94	54.38	0.81%	12,277,497
Jan 21, 2026	54.10	54.62	53.55	54.50	53.94	0.52%	15,834,800
Jan 20, 2026	54.52	54.91	53.88	54.22	53.67	-1.88%	15,349,984
Jan 16, 2026	56.46	56.56	55.10	55.26	54.70	-2.40%	13,702,877
Jan 15, 2026	56.73	57.00	55.34	56.62	56.04	-0.70%	11,845,634
Jan 14, 2026	56.11	57.04	55.73	57.02	56.44	1.97%	13,352,616
Jan 13, 2026	55.94	56.56	55.55	55.92	55.35	0.27%	10,924,237
Jan 12, 2026	56.11	56.59	55.51	55.77	55.20	-0.16%	13,249,559
Jan 9, 2026	55.72	56.33	55.62	55.86	55.29	-0.07%	9,478,865
Jan 8, 2026	56.58	56.97	55.81	55.90	55.33	-1.45%	12,073,510
Jan 7, 2026	55.24	56.74	55.23	56.72	56.14	4.23%	18,041,587
Jan 6, 2026	53.20	54.82	53.15	54.42	53.86	2.56%	16,769,436
Jan 5, 2026	53.00	53.36	52.06	53.06	52.52	-0.75%	14,090,559
Jan 2, 2026	53.21	53.87	52.94	53.46	52.91	-0.89%	8,865,764
Dec 31, 2025	54.21	54.35	53.91	53.94	52.77	-0.50%	7,866,758
Dec 30, 2025	54.20	54.35	53.92	54.21	53.03	0.18%	7,914,029
Dec 29, 2025	54.64	54.73	54.00	54.11	52.93	-0.97%	9,162,766
Dec 26, 2025	54.76	55.04	54.38	54.64	53.45	-0.13%	9,573,039
Dec 24, 2025	54.41	54.75	54.20	54.71	53.52	0.79%	10,038,136
Dec 23, 2025	54.66	54.78	54.01	54.28	53.10	-0.70%	16,579,420
Dec 22, 2025	54.14	54.82	54.04	54.66	53.47	0.87%	25,146,303
Dec 19, 2025	53.41	54.86	53.29	54.19	53.01	1.61%	40,404,134
Dec 18, 2025	53.32	53.80	53.09	53.33	52.17	-0.41%	17,296,458
Dec 17, 2025	54.07	54.49	53.50	53.55	52.38	-1.25%	14,990,510
Dec 16, 2025	54.25	54.72	53.40	54.23	53.05	-0.11%	18,038,372
Dec 15, 2025	53.50	54.80	53.01	54.29	53.11	3.59%	21,936,585
Dec 12, 2025	52.27	52.99	52.01	52.41	51.27	2.36%	19,046,726
Dec 11, 2025	51.11	51.48	50.44	51.20	50.09	-0.02%	9,684,307
Dec 10, 2025	50.79	51.61	50.33	51.21	50.10	1.11%	12,132,410
Dec 9, 2025	51.79	52.01	50.42	50.65	49.55	-1.97%	12,715,403
Dec 8, 2025	52.20	52.41	51.66	51.67	50.55	-0.92%	15,278,685
Dec 5, 2025	51.99	52.51	51.69	52.15	51.01	0.38%	15,667,697
Dec 4, 2025	50.80	52.08	50.23	51.95	50.82	1.94%	20,473,113
Dec 3, 2025	49.94	51.34	49.43	50.96	49.85	5.62%	27,120,129