Bristol-Myers Squibb Company (BMY)

NYSE: BMY · Real-Time Price · USD

57.52

+2.13 (3.85%)

At close: Jun 26, 2026, 4:00 PM EDT

57.40

-0.12 (-0.21%)

After-hours: Jun 26, 2026, 7:58 PM EDT

BMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.40	57.74	55.40	57.52	57.52	3.85%	22,845,863
Jun 25, 2026	55.37	56.19	55.02	55.39	55.39	0.71%	11,154,645
Jun 24, 2026	56.00	56.59	54.78	55.00	55.00	-0.95%	18,168,123
Jun 23, 2026	55.39	55.94	54.96	55.53	55.53	1.52%	13,250,980
Jun 22, 2026	54.20	54.73	54.00	54.70	54.70	1.30%	15,961,354
Jun 18, 2026	55.20	55.33	53.44	54.00	54.00	-2.32%	31,700,381
Jun 17, 2026	55.80	56.21	55.01	55.28	55.28	-1.14%	8,968,566
Jun 16, 2026	56.41	56.62	55.45	55.92	55.92	-0.57%	11,945,740
Jun 15, 2026	56.95	57.24	56.01	56.24	56.24	-1.56%	13,561,210
Jun 12, 2026	57.45	57.60	56.77	57.13	57.13	0.40%	7,840,637
Jun 11, 2026	55.94	57.41	55.74	56.90	56.90	2.34%	8,900,748
Jun 10, 2026	56.64	56.70	55.60	55.60	55.60	-1.56%	8,146,820
Jun 9, 2026	56.03	56.53	55.26	56.48	56.48	1.64%	11,952,670
Jun 8, 2026	57.16	57.42	55.53	55.57	55.57	-2.97%	12,344,654
Jun 5, 2026	57.03	57.82	56.79	57.27	57.27	1.18%	9,575,913
Jun 4, 2026	55.75	56.78	55.55	56.60	56.60	3.44%	12,659,116
Jun 3, 2026	54.56	55.09	54.31	54.72	54.72	0.48%	11,540,668
Jun 2, 2026	54.78	55.59	54.20	54.46	54.46	-0.89%	13,739,876
Jun 1, 2026	57.40	57.45	54.71	54.95	54.95	-3.90%	20,579,785
May 29, 2026	57.00	57.33	56.54	57.18	57.18	0.47%	27,567,581
May 28, 2026	57.60	57.69	56.26	56.91	56.91	-1.06%	12,075,828
May 27, 2026	58.03	58.80	57.13	57.52	57.52	-0.88%	9,348,014
May 26, 2026	59.62	59.78	58.03	58.03	58.03	-2.40%	8,161,595
May 22, 2026	59.97	60.25	59.25	59.46	59.46	-0.15%	6,489,774
May 21, 2026	58.23	59.61	57.83	59.55	59.55	1.73%	8,451,148
May 20, 2026	58.67	59.21	58.11	58.54	58.54	0.39%	8,547,167
May 19, 2026	57.32	58.64	57.08	58.31	58.31	1.74%	7,998,888
May 18, 2026	57.45	58.50	57.08	57.31	57.31	0.54%	11,659,255
May 15, 2026	56.64	57.11	56.14	57.00	57.00	0.41%	10,824,328
May 14, 2026	56.69	57.05	56.10	56.77	56.77	0.67%	7,686,960
May 13, 2026	55.90	56.83	55.85	56.39	56.39	-0.11%	7,997,461
May 12, 2026	56.01	57.02	55.45	56.45	56.45	1.40%	9,274,358
May 11, 2026	56.18	56.49	55.41	55.67	55.67	-0.87%	8,390,896
May 8, 2026	56.33	56.54	55.78	56.16	56.16	-0.16%	10,033,020
May 7, 2026	56.44	56.90	55.57	56.25	56.25	-0.60%	10,419,792
May 6, 2026	57.23	57.40	56.36	56.59	56.59	-0.63%	10,439,381
May 5, 2026	57.00	57.48	56.73	56.95	56.95	-0.75%	11,316,685
May 4, 2026	57.65	58.00	56.93	57.38	57.38	-1.44%	9,447,370
May 1, 2026	60.02	60.09	58.03	58.22	58.22	-3.91%	18,368,451
Apr 30, 2026	57.69	60.78	57.39	60.59	60.59	5.21%	24,880,099
Apr 29, 2026	57.65	58.38	57.28	57.59	57.59	-1.15%	9,462,796
Apr 28, 2026	58.58	58.73	57.91	58.26	58.26	0.83%	6,271,039
Apr 27, 2026	58.21	59.13	57.71	57.78	57.78	-1.58%	10,700,336
Apr 24, 2026	58.86	59.21	58.35	58.71	58.71	-0.53%	6,822,839
Apr 23, 2026	58.84	59.25	58.64	59.02	59.02	0.37%	6,512,720
Apr 22, 2026	59.40	59.70	58.68	58.80	58.80	-0.99%	7,500,202
Apr 21, 2026	59.15	59.73	57.79	59.39	59.39	0.44%	9,002,378
Apr 20, 2026	60.00	60.12	58.91	59.13	59.13	-1.73%	7,678,094
Apr 17, 2026	59.20	60.48	58.54	60.17	60.17	2.05%	11,535,869
Apr 16, 2026	57.67	58.98	57.66	58.96	58.96	1.85%	8,220,669
Apr 15, 2026	58.00	58.16	57.22	57.89	57.89	-0.33%	8,701,614
Apr 14, 2026	57.90	58.62	57.56	58.08	58.08	0.03%	7,612,946
Apr 13, 2026	58.11	58.90	57.55	58.06	58.06	-0.96%	10,529,226
Apr 10, 2026	59.79	59.80	58.46	58.62	58.62	-1.43%	8,060,099
Apr 9, 2026	58.70	59.69	58.54	59.47	59.47	0.46%	6,572,371
Apr 8, 2026	58.01	59.23	57.67	59.20	59.20	2.65%	11,587,575
Apr 7, 2026	59.12	59.23	57.65	57.67	57.67	-2.80%	9,003,055
Apr 6, 2026	59.12	59.63	58.77	59.33	59.33	-0.45%	7,954,315
Apr 2, 2026	60.23	60.58	59.10	59.60	59.60	-2.45%	14,752,811
Apr 1, 2026	61.21	62.23	60.87	61.73	61.10	1.78%	9,881,882
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