Bristol-Myers Squibb

55.80
0.82 (1.49%)
At close: Feb 20, 2025, 3:59 PM
55.75
-0.09%
After-hours: Feb 20, 2025, 06:34 PM EST

BMY Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 54.41 54.98 54.12 54.98 0.55 1.01% 10,569,340
Feb 18, 2025 53.72 54.59 53.54 54.43 0.53 0.98% 10,918,500
Feb 14, 2025 56.03 56.03 53.66 53.90 -2.07 -3.70% 13,227,242
Feb 13, 2025 56.25 56.26 55.63 55.97 -0.18 -0.32% 8,917,200
Feb 12, 2025 55.67 56.54 55.45 56.15 0.21 0.38% 8,502,900
Feb 11, 2025 55.40 56.31 55.10 55.94 0.41 0.74% 8,724,200
Feb 10, 2025 56.80 56.87 54.60 55.53 -1.32 -2.32% 16,656,800
Feb 7, 2025 57.46 57.71 56.19 56.85 -0.57 -0.99% 14,340,200
Feb 6, 2025 57.37 59.38 56.91 57.42 -2.29 -3.84% 25,072,332
Feb 5, 2025 59.64 60.36 59.23 59.71 0.59 1.00% 12,600,823
Feb 4, 2025 58.87 59.85 58.73 59.12 -0.83 -1.38% 11,718,500
Feb 3, 2025 58.79 60.31 58.55 59.95 1.00 1.70% 13,978,223
Jan 31, 2025 59.18 60.23 58.67 58.95 -0.19 -0.32% 11,345,400
Jan 30, 2025 59.29 59.35 58.58 59.14 0.09 0.15% 8,128,600
Jan 29, 2025 59.08 59.74 58.81 59.05 0.29 0.49% 6,780,928
Jan 28, 2025 60.28 60.59 58.74 58.76 -1.86 -3.07% 9,232,600
Jan 27, 2025 60.61 61.10 59.87 60.62 0.95 1.59% 10,882,600
Jan 24, 2025 59.11 60.00 59.10 59.67 0.53 0.90% 12,677,548
Jan 23, 2025 57.14 59.25 57.02 59.14 2.05 3.59% 14,504,335
Jan 22, 2025 56.49 57.39 55.95 57.09 0.05 0.09% 8,439,818
Jan 21, 2025 56.63 57.68 56.55 57.04 0.75 1.33% 9,113,241
Jan 17, 2025 56.00 56.62 55.55 56.29 -0.09 -0.16% 10,911,604
Jan 16, 2025 55.84 56.42 55.08 56.38 0.47 0.84% 9,061,000
Jan 15, 2025 56.13 56.74 55.66 55.91 0.17 0.30% 8,458,400
Jan 14, 2025 55.50 55.98 55.46 55.74 0.38 0.69% 7,409,906
Jan 13, 2025 55.68 55.79 54.81 55.36 -0.47 -0.84% 7,120,725
Jan 10, 2025 56.36 56.52 55.63 55.83 -0.98 -1.73% 9,681,300
Jan 8, 2025 56.98 57.05 56.05 56.81 -0.33 -0.58% 11,995,933
Jan 7, 2025 56.68 57.67 56.52 57.14 0.46 0.81% 10,814,600
Jan 6, 2025 56.31 57.03 55.94 56.68 0.11 0.19% 9,459,644
Jan 3, 2025 56.34 56.80 56.31 56.57 -0.22 -0.39% 9,534,168
Jan 2, 2025 56.93 57.38 56.52 56.79 0.23 0.41% 9,093,682
Dec 31, 2024 56.07 56.96 55.93 56.56 0.50 0.89% 7,345,572
Dec 30, 2024 57.53 57.60 56.05 56.06 -1.62 -2.81% 6,593,700
Dec 27, 2024 57.65 58.38 57.52 57.68 -0.32 -0.55% 6,607,700
Dec 26, 2024 57.66 58.07 57.51 58.00 0.24 0.42% 4,689,348
Dec 24, 2024 57.41 57.77 57.01 57.76 0.18 0.31% 3,668,200
Dec 23, 2024 57.25 57.66 56.80 57.58 0.25 0.44% 9,431,919
Dec 20, 2024 56.22 57.33 56.08 57.33 1.03 1.83% 48,212,100
Dec 19, 2024 56.85 57.19 56.11 56.30 -0.54 -0.95% 11,491,421
Dec 18, 2024 57.35 58.55 56.77 56.84 -0.81 -1.41% 14,111,924
Dec 17, 2024 56.09 57.77 56.05 57.65 1.78 3.19% 14,984,500
Dec 16, 2024 56.77 56.97 55.68 55.87 0.09 0.16% 16,470,521
Dec 13, 2024 56.38 56.38 55.04 55.78 -0.50 -0.89% 9,406,135
Dec 12, 2024 57.03 57.32 55.94 56.28 -0.37 -0.65% 12,121,404
Dec 11, 2024 58.00 58.05 56.62 56.65 -1.47 -2.53% 10,578,717
Dec 10, 2024 58.78 58.85 57.81 58.12 -0.59 -1.00% 6,896,738
Dec 9, 2024 59.25 59.76 58.70 58.71 -0.67 -1.13% 8,653,505
Dec 6, 2024 58.84 59.53 58.69 59.38 0.54 0.92% 7,277,099
Dec 5, 2024 58.30 59.23 58.23 58.84 0.47 0.81% 8,116,500

Create Price Alert on BMY

Your price alert will notify you when the stock price is above 55.8.

Add to Watchlist