Bristol-Myers Squibb (BMY)
NYSE: BMY
· Real-Time Price · USD
47.13
0.44 (0.94%)
At close: Sep 05, 2025, 3:59 PM
47.00
-0.29%
After-hours: Sep 05, 2025, 07:56 PM EDT
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.72 | 47.17 | 46.50 | 47.14 | 47.14 | 0.96% | 8,052,110 |
| 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 |
| Aug 28, 2025 | 47.63 | 47.65 | 46.65 | 46.88 | 46.88 | -1.57% | 7,872,000 |
| Aug 27, 2025 | 47.30 | 47.84 | 47.19 | 47.63 | 47.63 | 0.89% | 8,562,338 |
| Aug 26, 2025 | 47.20 | 47.40 | 46.99 | 47.21 | 47.21 | 0.15% | 12,198,300 |
| Aug 25, 2025 | 47.97 | 48.15 | 46.94 | 47.14 | 47.14 | -1.63% | 10,859,702 |
| Aug 22, 2025 | 48.84 | 49.11 | 47.72 | 47.92 | 47.92 | -1.05% | 11,609,100 |
| Aug 21, 2025 | 48.26 | 48.92 | 48.07 | 48.43 | 48.43 | 0.35% | 8,782,200 |
| Aug 20, 2025 | 48.50 | 49.58 | 48.24 | 48.26 | 48.26 | -0.17% | 9,803,200 |
| Aug 19, 2025 | 48.40 | 48.85 | 48.17 | 48.34 | 48.34 | 0.31% | 9,083,806 |
| Aug 18, 2025 | 48.39 | 48.71 | 48.08 | 48.19 | 48.19 | -0.52% | 7,866,307 |
| Aug 15, 2025 | 48.30 | 48.63 | 47.93 | 48.44 | 48.44 | 1.32% | 11,208,155 |
| Aug 14, 2025 | 47.43 | 47.98 | 47.01 | 47.81 | 47.81 | -0.08% | 9,410,215 |
| Aug 13, 2025 | 46.74 | 47.87 | 46.35 | 47.85 | 47.85 | 2.79% | 10,114,411 |
| Aug 12, 2025 | 46.09 | 46.80 | 45.99 | 46.55 | 46.55 | 1.35% | 10,293,264 |
| Aug 11, 2025 | 46.04 | 46.37 | 45.70 | 45.93 | 45.93 | -0.04% | 8,664,200 |
| Aug 8, 2025 | 45.42 | 46.09 | 45.29 | 45.95 | 45.95 | 1.30% | 9,988,000 |