Bristol-Myers Squibb Company BMY
NYSE · United States · Health Technology
$62.40-0.46 (-0.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $62.40 | -0.73% | $63.28 | $64.13 | $62.40 | 15.87M |
| 2026-09-29 | $62.86 | -1.60% | $63.58 | $63.89 | $61.95 | 15.84M |
| 2026-09-28 | $63.88 | +1.62% | $62.77 | $63.93 | $62.30 | 14.02M |
| 2026-09-25 | $62.86 | +2.21% | $61.75 | $62.91 | $61.40 | 10.67M |
| 2026-09-24 | $61.50 | +0.57% | $61.40 | $61.59 | $60.60 | 14.90M |
| 2026-09-23 | $61.15 | -1.77% | $62.31 | $62.65 | $61.08 | 15.84M |
| 2026-09-22 | $62.25 | -0.59% | $62.73 | $63.08 | $62.03 | 15.24M |
| 2026-09-21 | $62.62 | -0.70% | $63.09 | $63.40 | $62.62 | 6.84M |
| 2026-09-18 | $63.06 | +0.35% | $62.71 | $63.07 | $62.19 | 36.85M |
| 2026-09-17 | $62.84 | -1.19% | $64.08 | $64.35 | $62.52 | 12.21M |
| 2026-09-16 | $63.60 | -0.20% | $64.07 | $64.39 | $63.22 | 9.45M |
| 2026-09-15 | $63.73 | -0.58% | $63.94 | $64.13 | $63.15 | 10.00M |
| 2026-09-14 | $64.10 | +0.72% | $64.59 | $65.29 | $63.91 | 6.90M |
| 2026-09-11 | $63.64 | -0.17% | $64.15 | $64.20 | $63.27 | 7.05M |
| 2026-09-10 | $63.75 | -1.02% | $64.92 | $64.92 | $63.73 | 6.50M |
| 2026-09-09 | $64.41 | -0.43% | $64.57 | $65.05 | $64.26 | 6.57M |
| 2026-09-08 | $64.69 | -3.19% | $65.66 | $65.89 | $64.40 | 9.52M |
| 2026-09-04 | $66.82 | -1.87% | $67.24 | $67.72 | $66.58 | 4.83M |
| 2026-09-03 | $68.09 | +0.64% | $68.08 | $68.24 | $66.62 | 6.22M |
| 2026-09-02 | $67.66 | +1.11% | $66.82 | $67.73 | $66.75 | 7.82M |
| 2026-09-01 | $66.92 | +0.16% | $67.58 | $68.04 | $66.65 | 6.93M |
| 2026-08-31 | $66.81 | +0.35% | $66.25 | $67.20 | $65.91 | 12.68M |
| 2026-08-28 | $66.58 | -0.55% | $66.77 | $66.84 | $66.19 | 5.54M |
| 2026-08-27 | $66.95 | -0.92% | $66.59 | $67.47 | $66.20 | 4.67M |
| 2026-08-26 | $67.57 | -0.52% | $67.74 | $68.00 | $67.32 | 7.51M |
| 2026-08-25 | $67.92 | +0.95% | $66.42 | $68.05 | $66.42 | 7.91M |
| 2026-08-24 | $67.28 | +0.40% | $67.41 | $67.41 | $66.45 | 6.81M |
| 2026-08-21 | $67.01 | +2.35% | $65.79 | $67.55 | $65.13 | 6.84M |
| 2026-08-20 | $65.47 | -3.17% | $67.23 | $67.54 | $65.45 | 9.49M |
| 2026-08-19 | $67.61 | +2.36% | $66.80 | $68.64 | $66.61 | 13.89M |
| 2026-08-18 | $66.05 | +2.20% | $65.30 | $66.38 | $65.00 | 9.41M |
| 2026-08-17 | $64.63 | +1.25% | $63.60 | $64.74 | $63.36 | 7.29M |
| 2026-08-14 | $63.83 | -1.27% | $64.13 | $64.33 | $63.35 | 7.53M |
| 2026-08-13 | $64.65 | +1.49% | $64.05 | $65.02 | $63.91 | 10.53M |
| 2026-08-12 | $63.70 | +0.14% | $63.49 | $64.00 | $63.00 | 7.51M |
| 2026-08-11 | $63.61 | -1.90% | $64.56 | $65.02 | $63.54 | 9.37M |
| 2026-08-10 | $64.84 | +0.19% | $64.33 | $65.25 | $64.12 | 9.75M |
| 2026-08-07 | $64.72 | +0.89% | $64.24 | $64.73 | $63.79 | 7.21M |
| 2026-08-06 | $64.15 | +0.82% | $64.90 | $64.94 | $63.20 | 9.55M |
| 2026-08-05 | $63.63 | -3.43% | $64.81 | $65.41 | $63.26 | 14.12M |
| 2026-08-04 | $65.89 | +0.64% | $64.89 | $66.31 | $63.87 | 23.29M |
| 2026-08-03 | $65.47 | +0.24% | $66.12 | $68.10 | $64.14 | 32.97M |
| 2026-07-31 | $65.31 | +0.69% | $65.00 | $65.66 | $63.53 | 14.58M |
| 2026-07-30 | $64.86 | +2.79% | $62.69 | $65.56 | $62.23 | 18.03M |
| 2026-07-29 | $63.10 | -0.79% | $63.87 | $63.91 | $63.10 | 10.61M |
| 2026-07-28 | $63.60 | +1.66% | $63.65 | $64.97 | $63.20 | 15.14M |
| 2026-07-27 | $62.56 | +0.76% | $62.40 | $63.44 | $62.22 | 10.32M |
| 2026-07-24 | $62.09 | +0.94% | $61.94 | $62.82 | $61.60 | 12.07M |
| 2026-07-23 | $61.51 | +1.23% | $60.74 | $62.05 | $60.45 | 7.62M |
| 2026-07-22 | $60.76 | -0.28% | $61.40 | $61.70 | $60.56 | 6.80M |
| 2026-07-21 | $60.93 | +1.28% | $60.08 | $61.02 | $59.80 | 7.74M |
| 2026-07-20 | $60.16 | -0.95% | $60.76 | $61.35 | $60.03 | 10.18M |
| 2026-07-17 | $60.74 | +0.38% | $60.87 | $62.29 | $60.47 | 12.26M |
| 2026-07-16 | $60.51 | +3.05% | $58.79 | $60.56 | $58.57 | 10.17M |
| 2026-07-15 | $58.72 | +3.11% | $57.05 | $59.19 | $57.04 | 12.49M |
| 2026-07-14 | $56.95 | -4.03% | $59.00 | $59.14 | $56.78 | 14.06M |
| 2026-07-13 | $59.34 | +3.06% | $57.90 | $59.44 | $57.54 | 12.09M |
| 2026-07-10 | $57.58 | -0.62% | $57.79 | $57.94 | $56.94 | 11.20M |
| 2026-07-09 | $57.94 | +0.70% | $57.44 | $58.00 | $57.14 | 7.63M |
| 2026-07-08 | $57.54 | -0.74% | $57.89 | $58.19 | $57.34 | 8.00M |
| 2026-07-07 | $57.97 | +2.24% | $57.79 | $58.49 | $57.45 | 10.05M |
| 2026-07-06 | $56.70 | -2.46% | $57.74 | $58.11 | $56.49 | 9.31M |
| 2026-07-02 | $58.13 | +2.99% | $56.65 | $58.14 | $56.41 | 10.00M |
| 2026-07-01 | $56.44 | -2.05% | $57.62 | $57.70 | $56.30 | 11.20M |
| 2026-06-30 | $57.62 | -1.61% | $58.69 | $58.88 | $57.27 | 11.35M |
| 2026-06-29 | $58.56 | +1.81% | $57.61 | $58.58 | $57.17 | 11.77M |
| 2026-06-26 | $57.52 | +3.85% | $55.40 | $57.74 | $55.40 | 24.00M |
| 2026-06-25 | $55.39 | +0.71% | $55.37 | $56.19 | $55.02 | 15.97M |
| 2026-06-24 | $55.00 | -0.95% | $56.00 | $56.59 | $54.78 | 18.91M |
| 2026-06-23 | $55.53 | +1.52% | $55.39 | $55.94 | $54.96 | 13.25M |
| 2026-06-22 | $54.70 | +1.30% | $54.20 | $54.73 | $54.00 | 15.96M |
| 2026-06-18 | $54.00 | -2.32% | $55.20 | $55.33 | $53.44 | 31.70M |
| 2026-06-17 | $55.28 | -1.14% | $55.80 | $56.21 | $55.01 | 8.97M |
| 2026-06-16 | $55.92 | -0.57% | $56.41 | $56.62 | $55.45 | 11.95M |
| 2026-06-15 | $56.24 | -1.56% | $56.95 | $57.24 | $56.01 | 13.56M |
| 2026-06-12 | $57.13 | +0.40% | $57.45 | $57.60 | $56.77 | 7.84M |
| 2026-06-11 | $56.90 | +2.34% | $55.94 | $57.41 | $55.74 | 8.90M |
| 2026-06-10 | $55.60 | -1.56% | $56.64 | $56.70 | $55.60 | 8.15M |
| 2026-06-09 | $56.48 | +1.64% | $56.03 | $56.53 | $55.26 | 11.95M |
| 2026-06-08 | $55.57 | -2.97% | $57.16 | $57.42 | $55.53 | 12.34M |
| 2026-06-05 | $57.27 | +1.18% | $57.03 | $57.82 | $56.79 | 9.58M |
| 2026-06-04 | $56.60 | +3.44% | $55.75 | $56.78 | $55.55 | 12.66M |
| 2026-06-03 | $54.72 | +0.48% | $54.56 | $55.09 | $54.31 | 11.54M |
| 2026-06-02 | $54.46 | -0.89% | $54.78 | $55.59 | $54.20 | 13.74M |
| 2026-06-01 | $54.95 | -3.90% | $57.40 | $57.45 | $54.71 | 20.58M |
| 2026-05-29 | $57.18 | +0.47% | $57.00 | $57.33 | $56.54 | 27.57M |
| 2026-05-28 | $56.91 | -1.06% | $57.60 | $57.69 | $56.26 | 12.07M |
| 2026-05-27 | $57.52 | -0.88% | $58.03 | $58.80 | $57.13 | 9.35M |
| 2026-05-26 | $58.03 | -2.40% | $59.62 | $59.78 | $58.03 | 8.16M |
| 2026-05-22 | $59.46 | -0.15% | $59.97 | $60.25 | $59.25 | 6.49M |