Bristol-Myers Squibb
55.74
0.38 (0.69%)
At close: Jan 14, 2025, 3:59 PM
56.17
0.77%
Pre-market Jan 15, 2025, 09:06 AM EST

BMY Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 55.50 55.98 55.46 55.74 0.38 0.69% 7,282,630
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
Dec 4, 2024 58.57 58.79 57.59 58.37 -0.32 -0.55% 9,533,700
Dec 3, 2024 59.88 60.09 58.63 58.69 -1.25 -2.09% 8,763,434
Dec 2, 2024 59.40 60.07 58.92 59.94 0.72 1.22% 9,032,491
Nov 29, 2024 59.33 59.54 58.96 59.22 -0.05 -0.08% 4,581,600
Nov 27, 2024 58.82 59.51 58.78 59.27 0.53 0.90% 7,064,900
Nov 26, 2024 58.84 59.08 58.06 58.74 -0.04 -0.07% 7,432,822
Nov 25, 2024 59.98 60.68 58.63 58.78 -0.09 -0.15% 14,119,725
Nov 22, 2024 58.35 58.92 57.62 58.87 0.64 1.10% 7,412,808
Nov 21, 2024 58.16 58.48 57.47 58.23 0.35 0.60% 7,441,383
Nov 20, 2024 58.61 58.83 57.67 57.88 -0.35 -0.60% 11,239,700
Nov 19, 2024 56.50 58.65 56.10 58.23 1.43 2.52% 13,129,945
Nov 18, 2024 56.18 56.84 55.84 56.80 0.58 1.03% 10,705,200
Nov 15, 2024 58.16 58.36 55.82 56.22 -2.28 -3.90% 21,259,228
Nov 14, 2024 58.91 59.73 58.26 58.50 0.09 0.15% 11,494,244
Nov 13, 2024 59.21 59.49 57.84 58.41 -0.61 -1.03% 11,215,000
Nov 12, 2024 59.82 60.62 58.81 59.02 -0.80 -1.34% 15,141,300
Nov 11, 2024 60.72 61.08 59.53 59.82 5.68 10.49% 27,898,400
Nov 8, 2024 54.70 54.79 53.97 54.14 -0.57 -1.04% 9,218,631
Nov 7, 2024 55.19 55.52 54.49 54.71 -0.57 -1.03% 12,042,200
Nov 6, 2024 56.34 56.80 55.14 55.28 -0.67 -1.20% 11,776,000
Nov 5, 2024 55.14 56.28 54.72 55.95 0.50 0.90% 9,278,022
Nov 4, 2024 54.33 55.77 54.32 55.45 1.13 2.08% 10,808,504
Nov 1, 2024 55.88 55.90 54.20 54.32 -1.45 -2.60% 12,894,832
Oct 31, 2024 53.80 56.20 53.56 55.77 3.11 5.91% 18,744,000

Create Price Alert on BMY

Your price alert will notify you when the stock price is above 55.74.

Add to Watchlist