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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	48.84	47.92	47.92	49.11	47.72	11.61M
August 21, 2025	48.26	48.43	48.43	48.92	48.07	8.78M
August 20, 2025	48.5	48.26	48.26	49.58	48.24	9.8M
August 19, 2025	48.4	48.34	48.34	48.85	48.17	9.08M
August 18, 2025	48.39	48.19	48.19	48.71	48.08	7.87M
August 15, 2025	48.3	48.44	48.44	48.63	47.93	11.21M
August 14, 2025	47.43	47.81	47.81	47.98	47.01	9.41M
August 13, 2025	46.74	47.85	47.85	47.87	46.35	10.11M
August 12, 2025	46.09	46.55	46.55	46.8	45.99	10.29M
August 11, 2025	46.04	45.93	45.93	46.37	45.7	8.66M
August 08, 2025	45.42	45.95	45.95	46.09	45.29	9.99M
August 07, 2025	44.98	45.36	45.36	45.95	44.75	11.84M
August 06, 2025	45.71	44.82	44.82	45.91	44.74	11.32M
August 05, 2025	45.62	45.85	45.85	45.9	45.05	11.94M
August 04, 2025	44.07	45.4	45.4	45.51	43.88	14.66M
August 01, 2025	43.61	44.23	44.23	44.46	43.57	18.63M
July 31, 2025	44.17	43.31	43.31	45.51	42.96	44.53M
July 30, 2025	47	45.98	45.98	47.26	45.81	14.15M
July 29, 2025	47.17	46.86	46.86	47.18	46.37	11.42M
July 28, 2025	48.44	47.51	47.51	48.46	47.34	7.45M
July 25, 2025	49.08	48.43	48.43	49.24	47.29	11.92M
July 24, 2025	49.02	48.94	48.94	49.28	48.71	6.86M
July 23, 2025	48.86	48.98	48.98	49.12	48.36	10.83M
July 22, 2025	46.91	48.02	48.02	48.14	46.85	9.61M
July 21, 2025	47.39	46.69	46.69	47.39	46.57	10M
July 18, 2025	48.14	47.36	47.36	48.24	47.26	10.72M
July 17, 2025	46.81	48.06	48.06	48.36	46.81	16.47M
July 16, 2025	46.77	47.17	47.17	47.42	46.65	13.25M
July 15, 2025	47.15	46.43	46.43	47.49	46.18	14.88M
July 14, 2025	46.88	47.34	47.34	47.97	46.88	10.87M
July 11, 2025	47.75	46.86	46.86	47.8	46.72	13.72M
July 10, 2025	47.45	48.52	48.52	48.61	46.98	14.73M
July 09, 2025	47.2	47.66	47.66	47.78	47.1	11.95M
July 08, 2025	46.65	47.04	47.04	47.82	46.48	9.84M
July 07, 2025	46.86	46.49	46.49	46.92	46.33	10.69M
July 03, 2025	47.21	46.92	46.92	47.27	46.7	7.02M
July 02, 2025	47.59	47.63	47.01	48.22	47.36	12.3M
July 01, 2025	46.26	47.51	46.89	48.26	46.17	21.11M
June 30, 2025	46.41	46.29	45.69	46.73	46.17	17.51M
June 27, 2025	46.83	46.35	46.35	46.95	46.18	21.87M
June 26, 2025	46.9	46.65	46.65	47.07	46.47	7.33M
June 25, 2025	47	46.68	46.68	47	46.47	9.01M
June 24, 2025	47.08	47.03	47.03	47.4	46.71	14.59M
June 23, 2025	46.89	46.92	46.92	47.18	46.32	9.51M
June 20, 2025	46.92	46.86	46.86	47.4	46.72	47.29M
June 18, 2025	47.31	46.84	46.84	47.37	46.39	15.86M
June 17, 2025	48.4	47.23	47.23	48.56	47.16	12.45M
June 16, 2025	49.33	48.66	48.66	49.44	48.25	14.97M
June 13, 2025	50.24	49.75	49.75	50.46	49.65	9.5M
June 12, 2025	50.16	50.69	50.69	50.74	49.95	9.62M
June 11, 2025	50.09	50.16	50.16	50.75	49.86	8.86M
June 10, 2025	49.21	49.97	49.97	50.63	49.12	11.37M
June 09, 2025	48.56	49	49	49.37	48.55	9.86M
June 06, 2025	48.1	48.41	48.41	48.68	48.09	9.32M
June 05, 2025	48.05	47.84	47.84	48.6	47.73	12.79M
June 04, 2025	48.17	47.95	47.95	48.85	47.95	11.2M
June 03, 2025	48.49	48.09	48.09	48.93	47.65	12.43M
June 02, 2025	48.5	48.79	48.79	48.87	47.82	13.51M
May 30, 2025	47.87	48.28	48.28	48.35	47.3	20.76M
May 29, 2025	47	47.85	47.85	47.85	46.89	10.49M

Bristol-Myers Squibb Company (BMY) NYSE