Bristol-Myers Squibb Company - BMY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	54.66	54.28	54.28	54.78	54.01	16.58M
December 22, 2025	54.14	54.66	54.66	54.82	54.04	25.15M
December 19, 2025	53.41	54.19	54.19	54.86	53.29	40.4M
December 18, 2025	53.32	53.33	53.33	53.8	53.09	17.3M
December 17, 2025	54.07	53.55	53.55	54.49	53.5	14.99M
December 16, 2025	54.25	54.23	54.23	54.72	53.4	18.04M
December 15, 2025	53.5	54.29	54.29	54.8	53.01	21.94M
December 12, 2025	52.27	52.41	52.41	52.99	52.01	19.05M
December 11, 2025	51.11	51.2	51.2	51.48	50.44	9.68M
December 10, 2025	50.79	51.21	51.21	51.61	50.33	12.13M
December 09, 2025	51.79	50.65	50.65	52.01	50.42	12.72M
December 08, 2025	52.2	51.67	51.67	52.41	51.66	15.28M
December 05, 2025	51.99	52.15	52.15	52.51	51.69	15.67M
December 04, 2025	50.8	51.95	51.95	52.08	50.24	19.43M
December 03, 2025	49.94	50.96	50.96	51.34	49.43	27.12M
December 02, 2025	48.95	48.25	48.25	49.18	48.22	9.65M
December 01, 2025	49.23	49.18	49.18	49.86	48.76	11.77M
November 28, 2025	49.23	49.2	49.2	49.37	49.01	6.19M
November 26, 2025	49.02	49.25	49.25	49.5	48.8	11.37M
November 25, 2025	48.21	49.05	49.05	49.4	48.1	15M
November 24, 2025	48.19	47.76	47.76	48.63	47.58	27.38M
November 21, 2025	46.17	46.25	46.25	46.99	45.52	14.18M
November 20, 2025	45.9	45.94	45.94	46.2	45.27	12.14M
November 19, 2025	47	45.79	45.79	47	45.74	14.83M
November 18, 2025	46.81	47.06	47.06	47.64	46.76	14.59M
November 17, 2025	46.52	46.81	46.81	47.73	46.52	12.85M
November 14, 2025	48.27	46.65	46.65	48.37	46.12	19.78M
November 13, 2025	49.02	48.63	48.63	49.99	48.48	14.5M
November 12, 2025	49	49.08	49.08	49.73	48.72	12.71M
November 11, 2025	47.48	48.72	48.72	48.74	47.45	14.45M
November 10, 2025	46.67	47.26	47.26	47.4	46.67	10.74M
November 07, 2025	46.72	46.69	46.69	46.99	46.32	9.01M
November 06, 2025	46.41	46.63	46.63	47	45.96	11.59M
November 05, 2025	45.55	46.47	46.47	46.63	45.43	11.73M
November 04, 2025	45.49	45.59	45.59	46.6	45.38	16.32M
November 03, 2025	46.2	46.02	46.02	46.66	45.51	20.37M
October 31, 2025	45.47	46.07	46.07	46.5	45.2	21.48M
October 30, 2025	43.27	45.62	45.62	45.82	43.2	41.93M
October 29, 2025	42.82	42.6	42.6	43.15	42.52	16.15M
October 28, 2025	43.39	42.82	42.82	43.39	42.75	17.96M
October 27, 2025	43.82	43.39	43.39	43.82	43.21	21.38M
October 24, 2025	43.93	43.83	43.83	43.94	43.58	10.11M
October 23, 2025	44.35	43.83	43.83	44.35	43.52	15.38M
October 22, 2025	44.59	44.39	44.39	45.23	44.33	14.32M
October 21, 2025	43.6	44.54	44.54	44.58	43.34	16.47M
October 20, 2025	43.66	43.59	43.59	43.98	43.51	11.51M
October 17, 2025	43.28	43.63	43.63	43.66	43.11	13.97M
October 16, 2025	43.73	43.39	43.39	43.93	43.22	12.92M
October 15, 2025	43.78	43.61	43.61	44.24	43.4	11.94M
October 14, 2025	43.43	43.8	43.8	43.9	43.27	16.81M
October 13, 2025	43.68	43.54	43.54	44.23	43.29	15.51M
October 10, 2025	44.78	43.96	43.96	44.78	43.77	14.02M
October 09, 2025	44.82	44.68	44.68	45.19	44.53	13.38M
October 08, 2025	44.74	44.54	44.54	44.9	44.46	10.82M
October 07, 2025	45.03	44.66	44.66	45.17	44.25	13.02M
October 06, 2025	45.35	45.14	45.14	45.91	44.87	19.16M
October 03, 2025	45.2	45.45	45.45	46.18	44.66	17.89M
October 02, 2025	47.09	45.73	45.11	47.41	45.66	27.61M
October 01, 2025	46	47.43	47.43	48.58	45.64	36.51M
September 30, 2025	44.18	45.1	45.1	45.53	44.12	35.92M

Bristol-Myers Squibb Company (BMY) NYSE