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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	44	44.15	44.15	44.68	43.79	20.72M
September 26, 2025	43.96	44.12	44.12	44.14	43.25	15M
September 25, 2025	44.18	43.41	43.41	44.46	43.19	21.35M
September 24, 2025	44.75	44.16	44.16	44.86	44.05	19.37M
September 23, 2025	44.92	44.91	44.91	45.59	44.71	16.36M
September 22, 2025	45.03	44.98	44.98	45.54	44.96	11.55M
September 19, 2025	45.68	45.02	45.02	45.93	45	28.35M
September 18, 2025	46.1	45.6	45.6	46.32	45.52	18.96M
September 17, 2025	46.24	46.15	46.15	46.8	46.01	14.35M
September 16, 2025	46.05	46.34	46.34	46.84	46.05	7.23M
September 15, 2025	46.32	46.35	46.35	46.73	46	9.67M
September 12, 2025	47.42	46.2	46.2	47.9	46.19	11.9M
September 11, 2025	47.38	47.54	47.54	48.19	47.22	9.88M
September 10, 2025	47	47.15	47.15	47.44	46.78	8.51M
September 09, 2025	46.74	47.23	47.23	47.52	46.73	7.89M
September 08, 2025	46.65	46.72	46.72	46.81	45.85	10.01M
September 05, 2025	46.72	47.14	47.14	47.17	46.5	8.15M
September 04, 2025	47.6	46.69	46.69	47.69	46.31	10.63M
September 03, 2025	47.32	47.5	47.5	48.51	47.3	8.38M
September 02, 2025	47.3	47.41	47.41	47.86	47.04	9.51M
August 29, 2025	46.99	47.18	47.18	47.36	46.82	10.69M
August 28, 2025	47.63	46.88	46.88	47.65	46.65	7.87M
August 27, 2025	47.3	47.63	47.63	47.84	47.19	8.56M
August 26, 2025	47.2	47.21	47.21	47.4	46.99	12.2M
August 25, 2025	47.97	47.14	47.14	48.15	46.94	10.86M
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

Bristol-Myers Squibb Company (BMY) NYSE