Bristol-Myers Squibb (BMY)
60.09
1.19 (2.02%)
At close: Mar 28, 2025, 3:59 PM
59.93
-0.26%
After-hours: Mar 28, 2025, 06:54 PM EDT
BMY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 59.40 | 60.11 | 58.23 | 60.02 | 1.12 | 1.90% | 10,676,821 |
| Mar 27, 2025 | 59.18 | 59.56 | 58.77 | 58.90 | -0.31 | -0.52% | 8,751,448 |
| Mar 26, 2025 | 59.32 | 59.69 | 58.53 | 59.21 | 0.02 | 0.03% | 11,580,633 |
| Mar 25, 2025 | 61.21 | 61.49 | 59.18 | 59.19 | -1.86 | -3.05% | 10,969,113 |
| Mar 24, 2025 | 60.79 | 61.25 | 59.97 | 61.05 | -0.02 | -0.03% | 11,976,800 |
| Mar 21, 2025 | 60.23 | 61.34 | 59.84 | 61.07 | 0.65 | 1.08% | 25,865,519 |
| Mar 20, 2025 | 59.86 | 61.07 | 59.78 | 60.42 | 0.34 | 0.57% | 12,197,400 |
| Mar 19, 2025 | 59.86 | 60.55 | 59.46 | 60.08 | 0.18 | 0.30% | 8,304,200 |
| Mar 18, 2025 | 59.88 | 60.26 | 59.54 | 59.90 | -0.09 | -0.15% | 9,967,900 |
| Mar 17, 2025 | 59.16 | 60.13 | 58.36 | 59.99 | 0.98 | 1.66% | 9,666,800 |
| Mar 14, 2025 | 59.84 | 59.99 | 58.72 | 59.01 | -1.27 | -2.11% | 11,905,738 |
| Mar 13, 2025 | 59.99 | 60.76 | 59.79 | 60.28 | 0.47 | 0.79% | 8,990,400 |
| Mar 12, 2025 | 60.72 | 60.82 | 59.52 | 59.81 | -1.70 | -2.76% | 10,812,400 |
| Mar 11, 2025 | 62.80 | 63.33 | 61.23 | 61.51 | -1.60 | -2.54% | 14,637,900 |
| Mar 10, 2025 | 60.95 | 63.16 | 60.72 | 63.11 | 2.02 | 3.31% | 20,295,726 |
| Mar 7, 2025 | 60.45 | 63.11 | 60.27 | 61.09 | 0.91 | 1.51% | 18,538,231 |
| Mar 6, 2025 | 59.94 | 60.70 | 59.03 | 60.18 | 0.36 | 0.60% | 10,682,422 |
| Mar 5, 2025 | 59.43 | 60.26 | 59.38 | 59.82 | 0.38 | 0.64% | 9,707,000 |
| Mar 4, 2025 | 59.96 | 60.69 | 59.29 | 59.44 | -0.43 | -0.72% | 16,502,200 |
| Mar 3, 2025 | 59.75 | 59.92 | 59.01 | 59.87 | 0.25 | 0.42% | 11,214,100 |
| Feb 28, 2025 | 58.97 | 59.74 | 57.92 | 59.62 | 0.82 | 1.39% | 20,219,700 |
| Feb 27, 2025 | 57.34 | 58.82 | 56.96 | 58.80 | 1.42 | 2.47% | 9,812,100 |
| Feb 26, 2025 | 58.16 | 58.42 | 57.22 | 57.38 | -0.83 | -1.43% | 7,273,128 |
| Feb 25, 2025 | 58.30 | 59.94 | 58.17 | 58.21 | 0.33 | 0.57% | 15,344,100 |
| Feb 24, 2025 | 55.97 | 58.00 | 55.95 | 57.88 | 2.05 | 3.67% | 13,215,800 |
| Feb 21, 2025 | 55.43 | 56.06 | 54.85 | 55.83 | 0.04 | 0.07% | 11,105,501 |
| Feb 20, 2025 | 55.02 | 55.82 | 54.80 | 55.79 | 0.81 | 1.47% | 8,953,527 |
| Feb 19, 2025 | 54.41 | 54.98 | 54.12 | 54.98 | 0.55 | 1.01% | 10,770,900 |
| 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 |