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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bristol-Myers Squibb Company (BMY) NYSE