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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.62	60.66	60.66	60.93	59.65	9.6M
February 19, 2026	59.85	60.3	60.3	60.36	59.23	13.33M
February 18, 2026	60.23	59.73	59.73	60.41	59.39	9.44M
February 17, 2026	60.85	60.35	60.35	61.3	59.48	12.87M
February 13, 2026	60.11	60.74	60.74	60.95	60.02	10.82M
February 12, 2026	60	59.86	59.86	60.93	59.25	14.02M
February 11, 2026	60.6	59.93	59.93	61.08	59.66	11.87M
February 10, 2026	60.94	60.86	60.86	61.45	59.95	12.08M
February 09, 2026	61.37	60.77	60.77	61.63	60.36	14.01M
February 06, 2026	60	61.99	61.99	62.05	59.77	17.12M
February 05, 2026	58.91	59.52	59.52	60.56	58	23.93M
February 04, 2026	56.57	57.62	57.62	57.97	56.43	21.79M
February 03, 2026	55.55	55.99	55.99	56.53	55.49	11.08M
February 02, 2026	55.06	55.89	55.89	55.9	54.96	9.42M
January 30, 2026	54.53	55.05	55.05	55.07	54.33	16.2M
January 29, 2026	54.64	54.28	54.28	55.17	54.21	16.53M
January 28, 2026	55.01	54.62	54.62	55.47	54.26	7.9M
January 27, 2026	54.56	55.56	55.56	56.12	54.56	11.35M
January 26, 2026	54.55	54.6	54.6	55.21	54.48	8.57M
January 23, 2026	54.98	54.65	54.65	55.18	54.23	9.7M
January 22, 2026	54.61	54.94	54.94	55.53	54.36	12.28M
January 21, 2026	54.1	54.5	54.5	54.62	53.55	15.83M
January 20, 2026	54.52	54.22	54.22	54.91	53.88	15.35M
January 16, 2026	56.46	55.26	55.26	56.56	55.1	13.7M
January 15, 2026	56.73	56.62	56.62	57	55.34	11.85M
January 14, 2026	56.11	57.02	57.02	57.04	55.73	13.35M
January 13, 2026	55.94	55.92	55.92	56.56	55.55	8.93M
January 12, 2026	56.11	55.77	55.77	56.59	55.51	13.25M
January 09, 2026	55.72	55.86	55.86	56.33	55.62	9.48M
January 08, 2026	56.58	55.9	55.9	56.97	55.81	12.07M
January 07, 2026	55.24	56.72	56.72	56.74	55.23	18.04M
January 06, 2026	53.2	54.42	54.42	54.82	53.15	16.77M
January 05, 2026	53	53.06	53.06	53.36	52.06	14.09M
January 02, 2026	53.21	53.46	53.46	53.87	52.94	8.87M
December 31, 2025	54.21	53.94	53.31	54.35	53.91	7.87M
December 30, 2025	54.2	54.21	54.21	54.35	53.92	7.91M
December 29, 2025	54.64	54.11	54.11	54.73	54	9.16M
December 26, 2025	54.76	54.64	54.64	55.04	54.38	9.57M
December 24, 2025	54.41	54.71	54.71	54.75	54.2	10.04M
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

Bristol-Myers Squibb Company (BMY) NYSE