Bristol-Myers Squibb (BMY)
NYSE: BMY
· Real-Time Price · USD
44.10
0.69 (1.59%)
At close: Sep 26, 2025, 3:59 PM
44.12
0.03%
After-hours: Sep 26, 2025, 07:56 PM EDT
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.96 | 44.14 | 43.25 | 44.12 | 44.12 | 1.64% | 14,942,721 |
| Sep 25, 2025 | 44.18 | 44.46 | 43.19 | 43.41 | 43.41 | -1.70% | 21,345,600 |
| Sep 24, 2025 | 44.75 | 44.86 | 44.05 | 44.16 | 44.16 | -1.67% | 19,374,200 |
| Sep 23, 2025 | 44.92 | 45.59 | 44.71 | 44.91 | 44.91 | -0.16% | 16,358,137 |
| Sep 22, 2025 | 45.03 | 45.54 | 44.96 | 44.98 | 44.98 | -0.09% | 11,546,033 |
| Sep 19, 2025 | 45.68 | 45.93 | 45.00 | 45.02 | 45.02 | -1.27% | 28,356,209 |
| Sep 18, 2025 | 46.10 | 46.32 | 45.52 | 45.60 | 45.60 | -1.19% | 18,963,912 |
| Sep 17, 2025 | 46.24 | 46.80 | 46.01 | 46.15 | 46.15 | -0.41% | 14,352,600 |
| Sep 16, 2025 | 46.05 | 46.84 | 46.04 | 46.34 | 46.34 | -0.02% | 9,050,607 |
| Sep 15, 2025 | 46.32 | 46.73 | 46.00 | 46.35 | 46.35 | 0.32% | 9,669,495 |
| Sep 12, 2025 | 47.42 | 47.90 | 46.19 | 46.20 | 46.20 | -2.82% | 11,896,406 |
| Sep 11, 2025 | 47.38 | 48.19 | 47.22 | 47.54 | 47.54 | 0.83% | 9,875,815 |
| Sep 10, 2025 | 47.00 | 47.44 | 46.78 | 47.15 | 47.15 | -0.17% | 8,513,729 |
| Sep 9, 2025 | 46.74 | 47.52 | 46.73 | 47.23 | 47.23 | 1.09% | 7,891,022 |
| Sep 8, 2025 | 46.65 | 46.81 | 45.85 | 46.72 | 46.72 | -0.89% | 10,005,640 |
| Sep 5, 2025 | 46.72 | 47.17 | 46.50 | 47.14 | 47.14 | 0.96% | 8,227,300 |
| Sep 4, 2025 | 47.60 | 47.69 | 46.31 | 46.69 | 46.69 | -1.71% | 10,633,100 |
| Sep 3, 2025 | 47.32 | 48.51 | 47.30 | 47.50 | 47.50 | 0.19% | 8,380,235 |
| Sep 2, 2025 | 47.30 | 47.86 | 47.04 | 47.41 | 47.41 | 0.49% | 9,510,322 |
| Aug 29, 2025 | 46.99 | 47.36 | 46.82 | 47.18 | 47.18 | 0.64% | 10,687,000 |