Dark

BMY
Bristol-Myers Squibb Co.
stock NYSE

At Close

Jan 20, 2026 3:59:58 PM EST

54.21USD-1.900%(-1.05)15,325,611

52.01Bid 56.78Ask 4.77Spread

Pre-market

Jan 20, 2026 9:16:30 AM EST

54.97USD-0.525%(-0.29)9,582

After-hours

Jan 20, 2026 4:52:30 PM EST

54.31USD+0.184%(+0.10)768,766

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-20	54.5300	54.9000	53.900000	54.2100	-1.900%	15,325,611	0.000%
2026-01-16	56.4600	56.5600	55.100300	55.2600	-2.402%	13,686,335	-1.900%
2026-01-15	56.7300	57.0000	55.335000	56.6200	-0.702%	11,829,752	-4.256%
2026-01-14	56.1100	57.0400	55.730000	57.0200	+1.967%	13,352,537	-4.928%
2026-01-13	55.9350	56.5550	55.545000	55.9200	+0.269%	10,898,199	-3.058%
2026-01-12	56.1100	56.5850	55.512100	55.7700	-0.161%	13,236,818	-2.797%
2026-01-09	55.7200	56.3300	55.615000	55.8600	-0.072%	9,377,268	-2.954%
2026-01-08	56.5750	56.9700	55.810900	55.9000	-1.446%	12,045,637	-3.023%
2026-01-07	55.2400	56.7400	55.230000	56.7200	+4.226%	18,021,314	-4.425%
2026-01-06	53.2000	54.8200	53.150000	54.4200	+2.563%	17,072,215	-0.386%
2026-01-05	53.0000	53.3600	52.060000	53.0600	-0.748%	14,243,724	+2.167%
2026-01-02	53.2100	53.8700	52.940000	53.4600	-0.890%	8,853,309	+1.403%
2025-12-31	54.2100	54.3500	53.910000	53.9400	-0.498%	7,859,897	+0.501%
2025-12-30	54.2000	54.3500	53.920000	54.2100	+0.185%	7,905,881	0.000%
2025-12-29	54.6400	54.7300	54.000000	54.1100	-0.970%	9,155,045	+0.185%
2025-12-26	54.7600	55.0400	54.375000	54.6400	-0.128%	9,564,734	-0.787%
2025-12-24	54.4050	54.7450	54.195000	54.7100	+0.792%	10,032,806	-0.914%
2025-12-23	54.6600	54.7800	54.005000	54.2800	-0.695%	16,563,947	-0.129%
2025-12-22	54.1400	54.8150	54.037500	54.6600	+0.867%	25,132,621	-0.823%
2025-12-19	53.4100	54.8550	53.290000	54.1900	+1.613%	40,362,486	+0.037%
2025-12-18	53.3150	53.8000	53.092000	53.3300	-0.411%	17,287,221	+1.650%
2025-12-17	54.0700	54.4900	53.495000	53.5500	-1.254%	14,971,602	+1.232%
2025-12-16	54.2500	54.7200	53.400000	54.2300	-0.111%	18,038,372	-0.037%
2025-12-15	53.4950	54.8000	53.010000	54.2900	+3.587%	21,890,656	-0.147%
2025-12-12	52.2700	52.9900	52.010000	52.4100	+2.363%	19,046,626	+3.434%
2025-12-11	51.1100	51.4800	50.440000	51.2000	-0.020%	9,684,307	+5.879%
2025-12-10	50.7900	51.6100	50.330000	51.2100	+1.106%	12,109,667	+5.858%
2025-12-09	51.7900	52.0100	50.415000	50.6500	-1.974%	12,692,165	+7.029%
2025-12-08	52.2000	52.4052	51.660000	51.6700	-0.920%	15,278,685	+4.916%
2025-12-05	51.9900	52.5100	51.690000	52.1500	+0.385%	15,667,697	+3.950%
2025-12-04	50.8000	52.0800	50.225000	51.9500	+1.943%	20,442,827	+4.350%
2025-12-03	49.9400	51.3400	49.425000	50.9600	+5.617%	27,081,834	+6.378%
2025-12-02	48.9500	49.1800	48.220000	48.2500	-1.891%	14,462,195	+12.352%
2025-12-01	49.2300	49.8600	48.760000	49.1800	-0.041%	11,759,262	+10.228%
2025-11-28	49.2300	49.3699	49.005000	49.2000	-0.102%	6,173,531	+10.183%
2025-11-26	49.0200	49.5000	48.800000	49.2500	+0.408%	11,363,498	+10.071%
2025-11-25	48.2100	49.4000	48.100000	49.0500	+2.701%	14,981,931	+10.520%
2025-11-24	48.1900	48.6250	47.575000	47.7600	+3.265%	27,355,110	+13.505%
2025-11-21	46.1700	46.9900	45.520000	46.2500	+0.675%	14,140,183	+17.211%
2025-11-20	45.9000	46.2000	45.265000	45.9400	+0.328%	12,111,415	+18.002%
2025-11-19	47.0000	47.0000	45.740000	45.7900	-2.699%	14,792,573	+18.388%
2025-11-18	46.8100	47.6400	46.760000	47.0600	+0.534%	14,566,180	+15.193%
2025-11-17	46.5200	47.7250	46.520000	46.8100	+0.343%	12,827,411	+15.809%
2025-11-14	48.2700	48.3675	46.120000	46.6500	-4.072%	19,751,343	+16.206%
2025-11-13	49.0200	49.9900	48.480000	48.6300	-0.917%	14,486,058	+11.474%
2025-11-12	49.0000	49.7250	48.720000	49.0800	+0.739%	12,717,040	+10.452%
2025-11-11	47.4800	48.7400	47.450000	48.7200	+3.089%	14,424,021	+11.268%
2025-11-10	46.6700	47.3950	46.670000	47.2600	+1.221%	10,732,942	+14.706%
2025-11-07	46.7200	46.9900	46.320000	46.6900	+0.129%	8,994,311	+16.106%
2025-11-06	46.4100	47.0000	45.960000	46.6300	+0.344%	11,581,594	+16.256%
2025-11-05	45.5500	46.6300	45.425000	46.4700	+1.930%	11,715,323	+16.656%
2025-11-04	45.4900	46.5950	45.380000	45.5900	-0.934%	16,316,828	+18.908%
2025-11-03	46.2000	46.6600	45.510000	46.0200	-0.109%	20,374,696	+17.797%
2025-10-31	45.4700	46.5000	45.200000	46.0700	+0.986%	21,482,713	+17.669%
2025-10-30	43.2700	45.8200	43.195000	45.6200	+7.089%	41,931,528	+18.829%
2025-10-29	42.8200	43.1500	42.520000	42.6000	-0.514%	16,147,096	+27.254%
2025-10-28	43.3900	43.3900	42.750000	42.8200	-1.314%	17,960,434	+26.600%
2025-10-27	43.8200	43.8200	43.210000	43.3900	-1.004%	21,380,710	+24.937%
2025-10-24	43.9300	43.9350	43.575000	43.8300	0.000%	10,105,883	+23.682%
2025-10-23	44.3500	44.3500	43.515000	43.8300	-1.262%	15,379,145	+23.682%
2025-10-22	44.5900	45.2250	44.330000	44.3900	-0.337%	14,316,510	+22.122%
2025-10-21	43.5950	44.5800	43.340000	44.5400	+2.179%	16,468,536	+21.711%
2025-10-20	43.6600	43.9800	43.510000	43.5900	-0.092%	11,511,456	+24.363%
2025-10-17	43.2800	43.6600	43.105000	43.6300	+0.553%	13,966,189	+24.249%
2025-10-16	43.7300	43.9300	43.220000	43.3900	-0.504%	12,922,142	+24.937%
2025-10-15	43.7800	44.2350	43.400000	43.6100	-0.434%	11,941,497	+24.306%
2025-10-14	43.4300	43.9000	43.274500	43.8000	+0.597%	16,805,617	+23.767%
2025-10-13	43.6800	44.2290	43.290000	43.5400	-0.955%	15,509,109	+24.506%
2025-10-10	44.7800	44.7800	43.770000	43.9600	-1.611%	14,024,948	+23.317%
2025-10-09	44.8200	45.1900	44.530000	44.6800	+0.314%	13,379,380	+21.329%
2025-10-08	44.7400	44.9000	44.455000	44.5400	-0.269%	10,822,949	+21.711%
2025-10-07	45.0300	45.1700	44.250000	44.6600	-1.063%	13,018,126	+21.384%
2025-10-06	45.3500	45.9100	44.870000	45.1400	-0.682%	19,162,528	+20.093%
2025-10-03	45.2000	46.1750	44.660000	45.4500	-0.612%	17,893,954	+19.274%
2025-10-02	47.0900	47.4100	45.660000	45.7300	-3.584%	27,612,179	+18.544%
2025-10-01	46.0000	48.5800	45.640000	47.4300	+5.166%	36,615,437	+14.295%
2025-09-30	44.1800	45.5300	44.120000	45.1000	+2.152%	35,920,405	+20.200%
2025-09-29	44.0000	44.6750	43.785000	44.1500	+0.068%	20,722,430	+22.786%
2025-09-26	43.9600	44.1350	43.250000	44.1200	+1.636%	14,999,609	+22.869%
2025-09-25	44.1800	44.4600	43.190000	43.4100	-1.698%	21,345,587	+24.879%
2025-09-24	44.7500	44.8600	44.050000	44.1600	-1.670%	19,374,155	+22.758%
2025-09-23	44.9200	45.5900	44.710000	44.9100	-0.156%	16,358,137	+20.708%
2025-09-22	45.0300	45.5400	44.960000	44.9800	-0.089%	11,546,033	+20.520%
2025-09-19	45.6800	45.9300	45.000000	45.0200	-1.272%	28,356,209	+20.413%
2025-09-18	46.1000	46.3152	45.515000	45.6000	-1.192%	18,963,912	+18.882%
2025-09-17	46.2400	46.8000	46.010000	46.1500	-0.410%	14,352,599	+17.465%
2025-09-16	46.0500	46.8430	46.040000	46.3400	-0.022%	9,050,607	+16.983%
2025-09-15	46.3200	46.7300	46.000000	46.3500	+0.325%	9,669,495	+16.958%
2025-09-12	47.4200	47.9000	46.185000	46.2000	-2.819%	11,896,406	+17.338%
2025-09-11	47.3800	48.1900	47.220100	47.5400	+0.827%	9,875,815	+14.030%
2025-09-10	47.0000	47.4400	46.780000	47.1500	-0.169%	8,513,729	+14.973%
2025-09-09	46.7400	47.5200	46.730000	47.2300	+1.092%	7,891,022	+14.779%
2025-09-08	46.6500	46.8050	45.850000	46.7200	-0.891%	10,005,640	+16.032%
2025-09-05	46.7200	47.1700	46.500000	47.1400	+0.964%	8,227,251	+14.998%
2025-09-04	47.6000	47.6850	46.310000	46.6900	-1.705%	10,633,066	+16.106%
2025-09-03	47.3200	48.5100	47.300000	47.5000	+0.190%	8,380,235	+14.126%
2025-09-02	47.3000	47.8600	47.040000	47.4100	+0.487%	9,510,322	+14.343%
2025-08-29	46.9900	47.3600	46.820100	47.1800	+0.640%	10,686,964	+14.900%
2025-08-28	47.6250	47.6500	46.650000	46.8800	-1.575%	7,871,975	+15.636%
2025-08-27	47.3000	47.8400	47.190000	47.6300	+0.890%	8,562,338	+13.815%
2025-08-26	47.2000	47.4000	46.985000	47.2100	+0.148%	12,198,255	+14.827%
2025-08-25	47.9700	48.1500	46.935000	47.1400	-1.628%	10,859,702	+14.998%
2025-08-22	48.8400	49.1100	47.720000	47.9200	-1.053%	11,609,088	+13.126%
2025-08-21	48.2600	48.9150	48.070100	48.4300	+0.352%	8,782,199	+11.935%
2025-08-20	48.5000	49.5800	48.240000	48.2600	-0.165%	9,803,191	+12.329%
2025-08-19	48.4000	48.8500	48.170000	48.3400	+0.311%	9,083,806	+12.143%
2025-08-18	48.3850	48.7100	48.080000	48.1900	-0.516%	7,866,307	+12.492%
2025-08-15	48.3000	48.6300	47.930000	48.4400	+1.318%	11,208,155	+11.912%
2025-08-14	47.4300	47.9800	47.010000	47.8100	-0.084%	9,410,215	+13.386%
2025-08-13	46.7400	47.8700	46.350000	47.8500	+2.793%	10,114,411	+13.292%
2025-08-12	46.0900	46.8000	45.990100	46.5500	+1.350%	10,293,264	+16.455%
2025-08-11	46.0400	46.3700	45.700000	45.9300	-0.044%	8,664,174	+18.027%
2025-08-08	45.4200	46.0900	45.290000	45.9500	+1.301%	9,987,964	+17.976%
2025-08-07	44.9800	45.9500	44.750000	45.3600	+1.205%	11,841,758	+19.511%
2025-08-06	45.7100	45.9100	44.740000	44.8200	-2.246%	11,324,209	+20.950%
2025-08-05	45.6200	45.8950	45.045000	45.8500	+0.991%	11,936,850	+18.233%
2025-08-04	44.0700	45.5100	43.880000	45.4000	+2.645%	14,662,770	+19.405%
2025-08-01	43.6100	44.4550	43.570000	44.2300	+2.124%	18,629,475	+22.564%
2025-07-31	44.1700	45.5100	42.960000	43.3100	-5.807%	44,531,321	+25.167%
2025-07-30	47.0000	47.2600	45.810000	45.9800	-1.878%	14,148,751	+17.899%
2025-07-29	47.1700	47.1800	46.370000	46.8600	-1.368%	11,423,411	+15.685%
2025-07-28	48.4400	48.4600	47.335000	47.5100	-1.900%	7,445,611	+14.102%
2025-07-25	49.0800	49.2379	47.290000	48.4300	-1.042%	11,921,951	+11.935%
2025-07-24	49.0200	49.2750	48.710000	48.9400	-0.082%	6,860,626	+10.768%
2025-07-23	48.8600	49.1200	48.360000	48.9800	+1.999%	10,834,256	+10.678%
2025-07-22	46.9100	48.1400	46.850000	48.0200	+2.849%	9,605,501	+12.890%
2025-07-21	47.3900	47.3900	46.570000	46.6900	-1.415%	9,999,314	+16.106%
2025-07-18	48.1400	48.2400	47.260000	47.3600	-1.457%	10,717,030	+14.464%
2025-07-17	46.8100	48.3550	46.810000	48.0600	+1.887%	16,471,956	+12.797%
2025-07-16	46.7700	47.4200	46.650000	47.1700	+1.594%	13,250,549	+14.925%
2025-07-15	47.1500	47.4900	46.182237	46.4300	-1.922%	14,878,730	+16.756%
2025-07-14	46.8750	47.9700	46.875000	47.3400	+1.024%	10,867,502	+14.512%
2025-07-11	47.7500	47.8000	46.720000	46.8600	-3.421%	13,716,440	+15.685%
2025-07-10	47.4500	48.6100	46.980000	48.5200	+1.804%	14,731,847	+11.727%
2025-07-09	47.2000	47.7800	47.100000	47.6600	+1.318%	11,949,001	+13.743%
2025-07-08	46.6450	47.8200	46.480000	47.0400	+1.183%	9,837,163	+15.242%
2025-07-07	46.8600	46.9200	46.330000	46.4900	-0.916%	10,687,080	+16.606%
2025-07-03	47.2100	47.2650	46.695000	46.9200	-1.491%	7,024,134	+15.537%
2025-07-02	47.5900	48.2150	47.355000	47.6300	+0.253%	12,299,119	+13.815%
2025-07-01	46.2550	48.2600	46.170000	47.5100	+2.636%	21,112,406	+14.102%
2025-06-30	46.4100	46.7250	46.165000	46.2900	-0.129%	17,511,797	+17.110%
2025-06-27	46.8250	46.9500	46.180000	46.3500	-0.643%	21,865,017	+16.958%
2025-06-26	46.8950	47.0700	46.470000	46.6500	-0.064%	7,325,604	+16.206%
2025-06-25	47.0000	47.0000	46.470000	46.6800	-0.744%	9,013,136	+16.131%
2025-06-24	47.0800	47.4000	46.705000	47.0300	+0.234%	14,585,014	+15.267%
2025-06-23	46.8900	47.1800	46.315000	46.9200	+0.128%	9,508,300	+15.537%
2025-06-20	46.9200	47.3950	46.720000	46.8600	+0.043%	47,287,217	+15.685%
2025-06-18	47.3100	47.3700	46.390000	46.8400	-0.826%	15,864,156	+15.734%
2025-06-17	48.4000	48.5600	47.160000	47.2300	-2.939%	12,453,785	+14.779%
2025-06-16	49.3300	49.4400	48.250000	48.6600	-2.191%	14,974,438	+11.406%
2025-06-13	50.2400	50.4600	49.650300	49.7500	-1.854%	9,499,414	+8.965%
2025-06-12	50.1600	50.7400	49.945000	50.6900	+1.057%	9,620,449	+6.944%
2025-06-11	50.0500	50.7600	49.860000	50.1600	+0.380%	11,024,883	+8.074%
2025-06-10	49.2100	50.6250	49.120000	49.9700	+1.980%	11,365,576	+8.485%
2025-06-09	48.5600	49.3700	48.550000	49.0000	+1.219%	9,863,517	+10.633%
2025-06-06	48.1000	48.6750	48.085600	48.4100	+1.191%	9,319,914	+11.981%
2025-06-05	48.0500	48.6000	47.730000	47.8400	-0.229%	12,792,035	+13.315%
2025-06-04	48.1700	48.8500	47.950000	47.9500	-0.291%	11,203,080	+13.055%
2025-06-03	48.4900	48.9300	47.650000	48.0900	-1.435%	12,432,656	+12.726%
2025-06-02	48.5000	48.8700	47.818200	48.7900	+1.056%	13,505,635	+11.109%
2025-05-30	47.8700	48.3500	47.300000	48.2800	+0.899%	20,759,311	+12.283%
2025-05-29	47.0000	47.8500	46.893200	47.8500	+1.874%	10,491,798	+13.292%
2025-05-28	46.9000	47.2000	46.100000	46.9700	+0.171%	12,427,726	+15.414%
2025-05-27	47.2250	47.3622	46.785000	46.8900	+0.085%	12,954,924	+15.611%
2025-05-23	46.9300	47.1600	46.485000	46.8500	-0.383%	8,401,517	+15.710%
2025-05-22	46.9000	47.2700	46.465000	47.0300	+0.064%	11,036,211	+15.267%
2025-05-21	47.7000	47.8800	46.930000	47.0000	-1.817%	11,963,153	+15.340%
2025-05-20	47.4900	48.2550	47.470000	47.8700	+1.377%	12,594,979	+13.244%
2025-05-19	46.6000	47.2700	46.390000	47.2200	+1.005%	10,079,092	+14.803%
2025-05-16	45.9900	46.8000	45.800000	46.7500	+2.052%	12,116,051	+15.957%
2025-05-15	44.7000	45.8500	44.420000	45.8100	+3.830%	27,844,414	+18.337%
2025-05-14	46.7100	46.8616	44.000000	44.1200	-5.302%	21,973,654	+22.869%
2025-05-13	47.3000	47.6250	46.510000	46.5900	-3.300%	16,888,236	+16.355%
2025-05-12	46.2000	48.4152	45.500000	48.1800	+3.724%	25,598,873	+12.516%
2025-05-09	46.9000	47.1200	46.320000	46.4500	-0.917%	14,915,367	+16.706%
2025-05-08	47.0000	47.3950	46.520000	46.8800	-1.554%	23,404,013	+15.636%
2025-05-07	47.7800	48.1925	47.280000	47.6200	+0.105%	15,930,968	+13.839%
2025-05-06	49.7400	49.8000	47.400000	47.5700	-4.974%	18,517,495	+13.958%
2025-05-05	50.4700	50.6000	49.340000	50.0600	-1.009%	12,394,634	+8.290%
2025-05-02	50.1100	50.6500	49.680000	50.5700	+1.935%	14,167,183	+7.198%
2025-05-01	49.5700	50.1800	48.690000	49.6100	-1.175%	17,163,077	+9.272%
2025-04-30	50.1850	50.3518	49.150000	50.2000	+1.991%	15,951,573	+7.988%
2025-04-29	48.3300	49.4800	48.150000	49.2200	+1.568%	19,932,756	+10.138%
2025-04-28	48.3100	48.8600	47.920000	48.4600	+1.169%	18,574,663	+11.865%
2025-04-25	48.8700	48.9450	46.960000	47.9000	-1.623%	16,298,783	+13.173%
2025-04-24	47.9400	48.8448	46.930000	48.6900	+0.330%	20,579,336	+11.337%
2025-04-23	47.6300	49.3300	47.540000	48.5300	-2.589%	23,936,567	+11.704%
2025-04-22	49.3100	50.0550	48.880000	49.8200	+1.798%	13,375,998	+8.812%
2025-04-21	49.3500	49.6699	48.160000	48.9400	-0.589%	10,338,684	+10.768%
2025-04-17	49.1800	50.0900	49.060000	49.2300	-0.263%	14,244,541	+10.116%
2025-04-16	50.1000	50.4000	48.840000	49.3600	-1.280%	14,990,999	+9.826%
2025-04-15	51.2200	51.5000	49.665000	50.0000	-2.610%	15,684,426	+8.420%
2025-04-14	51.5300	51.6000	50.550000	51.3400	+1.242%	14,310,298	+5.590%
2025-04-11	50.4700	51.0100	49.290000	50.7100	+0.495%	13,411,255	+6.902%
2025-04-10	53.3300	53.4200	48.820000	50.4600	-6.103%	23,973,336	+7.432%
2025-04-09	51.2000	54.0450	49.920000	53.7400	+1.262%	24,323,859	+0.875%
2025-04-08	55.1700	55.7650	52.160000	53.0700	-3.841%	16,335,145	+2.148%
2025-04-07	53.9000	55.3000	52.690000	55.1900	-0.199%	16,820,458	-1.776%
2025-04-04	56.8200	57.1688	54.720000	55.3000	-4.358%	14,657,946	-1.971%
2025-04-03	60.6000	60.8000	57.660000	57.8200	-2.987%	13,246,920	-6.244%
2025-04-02	59.8100	60.2400	59.155000	59.6000	+0.084%	8,309,961	-9.044%
2025-04-01	60.7700	61.1000	59.235000	59.5500	-2.361%	9,623,818	-8.967%
2025-03-31	59.8000	61.6400	59.370000	60.9900	+1.616%	11,616,280	-11.117%
2025-03-28	59.4000	60.1100	58.230000	60.0200	+1.902%	10,791,624	-9.680%
2025-03-27	59.1800	59.5600	58.770000	58.9000	-0.524%	8,751,448	-7.963%
2025-03-26	59.3200	59.6850	58.530000	59.2100	+0.034%	10,969,879	-8.445%
2025-03-25	61.2100	61.4900	59.180000	59.1900	-3.047%	10,639,750	-8.414%
2025-03-24	60.7900	61.2450	59.970000	61.0500	-0.033%	10,813,789	-11.204%
2025-03-21	60.2300	61.3400	59.840000	61.0700	+1.076%	24,722,099	-11.233%
2025-03-20	59.8600	61.0700	59.780000	60.4200	+0.566%	10,280,046	-10.278%
2025-03-19	59.8600	60.5500	59.460000	60.0800	+0.301%	8,002,688	-9.770%
2025-03-18	59.8800	60.2600	59.535000	59.9000	-0.150%	9,624,490	-9.499%
2025-03-17	59.1600	60.1300	58.364000	59.9900	+1.661%	9,203,934	-9.635%
2025-03-14	59.8400	59.9900	58.715000	59.0100	-2.107%	11,582,975	-8.134%
2025-03-13	59.9900	60.7600	59.790000	60.2800	+0.786%	8,774,579	-10.070%
2025-03-12	60.7200	60.8200	59.520000	59.8100	-2.764%	10,523,629	-9.363%
2025-03-11	62.8000	63.3300	61.227700	61.5100	-2.535%	14,358,168	-11.868%
2025-03-10	60.9500	63.1600	60.720000	63.1100	+3.307%	19,888,259	-14.102%
2025-03-07	60.4500	63.1100	60.270000	61.0900	+1.512%	18,255,471	-11.262%
2025-03-06	59.9400	60.7000	59.030000	60.1800	+0.602%	10,479,623	-9.920%
2025-03-05	59.4300	60.2600	59.380000	59.8200	+0.639%	9,350,850	-9.378%
2025-03-04	59.9600	60.6900	59.285000	59.4400	-0.718%	15,822,855	-8.799%
2025-03-03	59.7500	59.9200	59.010000	59.8700	+0.419%	10,909,359	-9.454%
2025-02-28	58.9700	59.7400	57.920000	59.6200	+1.395%	18,711,890	-9.074%
2025-02-27	57.3400	58.8200	56.960000	58.8000	+2.475%	9,517,126	-7.806%
2025-02-26	58.1600	58.4200	57.220000	57.3800	-1.426%	6,946,549	-5.525%
2025-02-25	58.3000	59.9400	58.165000	58.2100	+0.570%	13,444,793	-6.872%
2025-02-24	55.9700	58.0000	55.950000	57.8800	+3.672%	12,647,873	-6.341%
2025-02-21	55.4300	56.0550	54.850000	55.8300	+0.072%	10,121,494	-2.902%
2025-02-20	55.0200	55.8200	54.800000	55.7900	+1.473%	8,411,679	-2.832%
2025-02-19	54.4100	54.9800	54.120000	54.9800	+1.010%	10,364,575	-1.401%
2025-02-18	53.7200	54.5900	53.540000	54.4300	+0.983%	10,464,936	-0.404%
2025-02-14	56.0250	56.0250	53.660000	53.9000	-3.698%	12,979,854	+0.575%
2025-02-13	56.2500	56.2600	55.630000	55.9700	-0.321%	8,647,150	-3.145%
2025-02-12	55.6700	56.5400	55.453600	56.1500	+0.375%	8,224,183	-3.455%
2025-02-11	55.4000	56.3050	55.100000	55.9400	+0.738%	8,436,620	-3.093%
2025-02-10	56.8000	56.8700	54.600000	55.5300	-2.322%	15,144,390	-2.377%
2025-02-07	57.4600	57.7100	56.190000	56.8500	-0.993%	14,047,737	-4.644%
2025-02-06	57.3700	59.3800	56.910000	57.4200	-3.835%	24,939,026	-5.590%
2025-02-05	59.6400	60.3600	59.230000	59.7100	+0.998%	12,616,522	-9.211%
2025-02-04	58.8700	59.8500	58.727200	59.1200	-1.384%	11,422,321	-8.305%
2025-02-03	58.7900	60.3100	58.550000	59.9500	+1.696%	13,397,247	-9.575%
2025-01-31	59.1800	60.2300	58.670000	58.9500	-0.321%	10,543,172	-8.041%
2025-01-30	59.2900	59.3500	58.580000	59.1400	+0.152%	7,925,617	-8.336%
2025-01-29	59.0800	59.7400	58.805000	59.0500	+0.494%	6,621,002	-8.196%
2025-01-28	60.2800	60.5900	58.740000	58.7600	-3.036%	9,050,985	-7.743%
2025-01-27	60.6100	61.1000	59.865000	60.6000	+1.559%	10,501,176	-10.545%
2025-01-24	59.1100	60.0000	59.100000	59.6700	+0.896%	12,442,751	-9.150%
2025-01-23	57.1400	59.2500	57.020000	59.1400	+3.591%	14,210,222	-8.336%
2025-01-22	56.4900	57.3900	55.950000	57.0900	+0.088%	8,143,611	-5.045%
2025-01-21	56.6250	57.6800	56.550000	57.0400	+1.332%	8,777,208	-4.961%
2025-01-17	56.0000	56.6200	55.550000	56.2900	-0.160%	10,498,755	-3.695%
2025-01-16	55.8400	56.4150	55.080000	56.3800	+0.841%	8,489,227	-3.849%
2025-01-15	56.1300	56.7400	55.660000	55.9100	+0.305%	8,157,572	-3.041%
2025-01-14	55.5000	55.9800	55.460000	55.7400	+0.686%	7,267,721	-2.745%
2025-01-13	55.6800	55.7900	54.810000	55.3600	-0.842%	6,957,106	-2.077%
2025-01-10	56.3600	56.5200	55.630000	55.8300	-1.725%	8,785,534	-2.902%
2025-01-08	56.9800	57.0500	56.050000	56.8100	-0.578%	10,775,703	-4.577%
2025-01-07	56.6800	57.6700	56.520000	57.1400	+0.812%	10,001,061	-5.128%
2025-01-06	56.3100	57.0300	55.940000	56.6800	+0.194%	9,352,480	-4.358%
2025-01-03	56.3400	56.8000	56.310000	56.5700	-0.387%	8,631,567	-4.172%
2025-01-02	56.9300	57.3800	56.520000	56.7900	+0.407%	8,911,499	-4.543%
2024-12-31	56.0700	56.9600	55.930000	56.5600	+0.892%	6,971,946	-4.155%
2024-12-30	57.5300	57.6000	56.050000	56.0600	-2.809%	6,385,442	-3.300%
2024-12-27	57.6500	58.3750	57.520000	57.6800	-0.552%	6,453,301	-6.016%
2024-12-26	57.6600	58.0700	57.510000	58.0000	+0.416%	4,374,567	-6.534%
2024-12-24	57.4100	57.7700	57.010000	57.7600	+0.313%	3,506,448	-6.146%
2024-12-23	57.2500	57.6600	56.800000	57.5800	+0.436%	8,003,695	-5.853%
2024-12-20	56.2200	57.3300	56.081200	57.3300	+1.829%	40,364,872	-5.442%
2024-12-19	56.8500	57.1900	56.110000	56.3000	-0.950%	10,749,558	-3.712%
2024-12-18	57.3500	58.5450	56.770000	56.8400	-1.405%	13,195,205	-4.627%
2024-12-17	56.0900	57.7700	56.054000	57.6500	+3.186%	12,896,840	-5.967%
2024-12-16	56.7700	56.9700	55.680000	55.8700	+0.161%	15,619,530	-2.971%
2024-12-13	56.3800	56.3800	55.040000	55.7800	-0.888%	9,069,233	-2.815%
2024-12-12	57.0300	57.3200	55.940000	56.2800	-0.653%	11,898,654	-3.678%
2024-12-11	58.0000	58.0500	56.615000	56.6500	-2.529%	9,369,633	-4.307%
2024-12-10	58.7800	58.8500	57.810000	58.1200	-1.005%	6,616,605	-6.727%
2024-12-09	59.2500	59.7600	58.700000	58.7100	-1.128%	7,893,077	-7.665%
2024-12-06	58.8400	59.5300	58.690000	59.3800	+0.918%	7,102,351	-8.707%
2024-12-05	58.3000	59.2250	58.230000	58.8400	+0.805%	7,761,583	-7.869%
2024-12-04	58.5700	58.7900	57.590000	58.3700	-0.545%	9,060,883	-7.127%
2024-12-03	59.8800	60.0886	58.630000	58.6900	-2.085%	8,079,315	-7.633%
2024-12-02	59.4000	60.0700	58.920000	59.9400	+1.216%	8,346,737	-9.560%
2024-11-29	59.3300	59.5350	58.955000	59.2200	-0.084%	3,956,710	-8.460%
2024-11-27	58.8200	59.5050	58.780000	59.2700	+0.902%	6,126,434	-8.537%
2024-11-26	58.8400	59.0800	58.060000	58.7400	-0.068%	6,855,578	-7.712%
2024-11-25	59.9800	60.6800	58.630000	58.7800	-0.153%	11,801,841	-7.775%
2024-11-22	58.3500	58.9150	57.620000	58.8700	+1.099%	7,168,438	-7.916%
2024-11-21	58.1600	58.4800	57.470000	58.2300	+0.605%	7,237,437	-6.904%
2024-11-20	58.6050	58.8300	57.670000	57.8800	-0.601%	10,173,265	-6.341%
2024-11-19	56.5000	58.6500	56.095000	58.2300	+2.518%	12,445,233	-6.904%
2024-11-18	56.1800	56.8400	55.840000	56.8000	+1.032%	10,332,800	-4.560%
2024-11-15	58.1600	58.3600	55.820000	56.2200	-3.897%	20,925,369	-3.575%
2024-11-14	58.9100	59.7300	58.260000	58.5000	+0.154%	11,202,910	-7.333%
2024-11-13	59.2100	59.4900	57.840000	58.4100	-1.034%	10,420,744	-7.191%
2024-11-12	59.8200	60.6200	58.810000	59.0200	-1.337%	14,236,666	-8.150%
2024-11-11	60.7200	61.0800	59.530000	59.8200	+10.491%	26,846,461	-9.378%
2024-11-08	54.7000	54.7850	53.970000	54.1400	-1.042%	8,926,966	+0.129%
2024-11-07	55.1900	55.5150	54.490000	54.7100	-1.031%	11,733,976	-0.914%
2024-11-06	56.3400	56.8000	55.135000	55.2800	-1.197%	11,363,353	-1.936%
2024-11-05	55.1400	56.2800	54.720000	55.9500	+0.902%	8,907,452	-3.110%
2024-11-04	54.3300	55.7700	54.320000	55.4500	+2.080%	10,408,178	-2.236%
2024-11-01	55.8800	55.9000	54.200000	54.3200	-2.600%	11,515,638	-0.203%
2024-10-31	53.8000	56.2000	53.560000	55.7700	+5.906%	18,247,945	-2.797%
2024-10-30	52.5000	53.1500	52.290000	52.6600	+0.305%	9,303,960	+2.943%
2024-10-29	52.3400	52.7350	52.140000	52.5000	-0.266%	7,987,742	+3.257%
2024-10-28	51.9500	52.7550	51.810000	52.6400	+1.387%	7,257,448	+2.983%
2024-10-25	52.6800	52.9000	51.820000	51.9200	-1.890%	6,951,973	+4.411%
2024-10-24	52.9000	53.4000	52.415000	52.9200	-0.264%	6,310,614	+2.438%
2024-10-23	52.8000	53.1100	52.535000	53.0600	+0.569%	5,568,668	+2.167%
2024-10-22	52.0300	53.0600	52.030000	52.7600	+1.228%	5,983,342	+2.748%
2024-10-21	53.2800	53.3000	52.100000	52.1200	-2.067%	5,240,247	+4.010%
2024-10-18	53.2600	53.3300	52.335000	53.2200	+0.075%	6,702,123	+1.860%
2024-10-17	53.1900	53.5800	52.830000	53.1800	-0.356%	7,365,139	+1.937%
2024-10-16	52.6300	53.5800	52.510000	53.3700	+1.156%	7,501,479	+1.574%
2024-10-15	51.3100	53.3900	51.310000	52.7600	+0.171%	10,367,678	+2.748%
2024-10-14	52.1350	52.7100	51.938700	52.6700	+0.900%	6,363,531	+2.924%
2024-10-11	52.5800	52.6600	52.000000	52.2000	-0.382%	5,849,532	+3.851%
2024-10-10	53.0300	53.4200	52.325000	52.4000	-0.758%	6,192,530	+3.454%
2024-10-09	52.2500	53.1500	51.510000	52.8000	+0.610%	10,277,241	+2.670%
2024-10-08	53.5000	53.8300	52.460000	52.4800	-1.796%	9,766,061	+3.296%
2024-10-07	54.0000	54.4200	53.410000	53.4400	-0.964%	11,017,548	+1.441%
2024-10-04	53.4000	54.0100	53.296500	53.9600	-0.443%	12,547,376	+0.463%
2024-10-03	53.8500	54.2900	53.405700	54.2000	+0.818%	15,178,662	+0.018%
2024-10-02	52.8300	54.5400	52.410000	53.7600	+1.626%	21,671,037	+0.837%
2024-10-01	51.9500	52.9700	51.610000	52.9000	+2.242%	17,125,946	+2.476%
2024-09-30	51.5100	51.9400	51.035000	51.7400	+1.630%	12,652,674	+4.774%
2024-09-27	51.5400	52.1600	50.710000	50.9100	+1.576%	21,150,859	+6.482%
2024-09-26	49.8200	50.5500	49.715000	50.1200	+0.340%	8,343,268	+8.160%
2024-09-25	51.2500	51.3700	49.110000	49.9500	-1.943%	15,074,114	+8.529%
2024-09-24	50.0100	51.0900	49.810000	50.9400	+1.860%	15,843,726	+6.419%
2024-09-23	49.5600	50.2300	49.482249	50.0100	+1.214%	11,276,168	+8.398%
2024-09-20	49.2900	49.5300	49.000000	49.4100	+0.796%	23,713,424	+9.715%
2024-09-19	49.8900	50.0400	48.945000	49.0200	-1.448%	8,706,573	+10.588%
2024-09-18	49.4100	50.1800	48.780000	49.7400	+0.505%	7,254,003	+8.987%
2024-09-17	50.0900	50.4120	48.850000	49.4900	-1.000%	7,418,815	+9.537%
2024-09-16	49.5000	50.2500	49.255000	49.9900	+1.750%	11,669,692	+8.442%
2024-09-13	48.2500	49.1500	48.200000	49.1300	+1.845%	9,209,842	+10.340%
2024-09-12	48.3800	48.5700	47.763500	48.2400	-0.720%	5,257,773	+12.376%
2024-09-11	49.1100	49.1850	48.250000	48.5900	-1.400%	7,197,403	+11.566%
2024-09-10	48.5000	49.3150	47.970000	49.2800	+1.608%	8,510,059	+10.004%
2024-09-09	48.7200	49.1251	47.550000	48.5000	-0.411%	8,832,799	+11.773%
2024-09-06	49.7900	50.0300	48.530000	48.7000	-2.209%	10,800,141	+11.314%
2024-09-05	50.0800	50.2400	49.232000	49.8000	-0.320%	9,735,067	+8.855%
2024-09-04	50.7200	50.7500	49.545000	49.9600	-1.108%	6,758,488	+8.507%
2024-09-03	49.7100	50.7400	49.653900	50.5200	+1.141%	10,712,738	+7.304%
2024-08-30	49.7200	50.2400	49.680000	49.9500	+0.463%	9,115,658	+8.529%
2024-08-29	49.2700	49.7650	48.760000	49.7200	+1.345%	7,340,574	+9.031%
2024-08-28	48.1150	49.9200	48.030000	49.0600	+1.953%	7,869,473	+10.497%
2024-08-27	48.3600	48.7900	47.810000	48.1200	-0.249%	6,345,237	+12.656%
2024-08-26	48.1700	48.4850	47.980000	48.2400	+0.270%	4,928,875	+12.376%
2024-08-23	47.6700	48.2400	47.380000	48.1100	+1.029%	6,722,977	+12.679%
2024-08-22	48.5700	48.6118	46.885000	47.6200	-1.693%	9,665,635	+13.839%
2024-08-21	48.7800	49.1700	48.160000	48.4400	-1.102%	7,660,061	+11.912%
2024-08-20	49.2700	49.6100	48.930000	48.9800	-0.649%	8,623,694	+10.678%
2024-08-19	49.3800	49.9900	49.195000	49.3000	-0.122%	8,875,976	+9.959%
2024-08-16	49.1100	50.0500	49.010000	49.3600	+0.509%	13,750,134	+9.826%
2024-08-15	49.3000	49.5300	48.470000	49.1100	+1.446%	12,741,642	+10.385%
2024-08-14	49.0600	49.2850	48.110000	48.4100	-1.325%	10,561,073	+11.981%
2024-08-13	47.4800	49.1585	47.480000	49.0600	+4.250%	19,421,942	+10.497%
2024-08-12	46.7700	47.4650	46.480000	47.0600	+0.728%	10,131,396	+15.193%
2024-08-09	46.8400	47.6800	46.500000	46.7200	-0.277%	13,821,460	+16.032%
2024-08-08	46.5700	47.1500	46.220000	46.8500	+0.753%	14,659,570	+15.710%
2024-08-07	47.4300	48.4900	46.400000	46.5000	-1.712%	16,475,154	+16.581%
2024-08-06	47.8900	48.0700	47.115000	47.3100	-0.588%	14,052,676	+14.585%
2024-08-05	47.8800	48.7399	47.210000	47.5900	-2.420%	17,443,283	+13.910%
2024-08-02	49.1200	49.5400	48.310000	48.7700	+1.246%	15,404,763	+11.154%
2024-08-01	47.8000	48.5060	47.220000	48.1700	+1.283%	11,784,044	+12.539%
2024-07-31	48.7500	49.1100	47.365000	47.5600	-3.038%	17,343,952	+13.982%
2024-07-30	49.0600	49.3100	47.850000	49.0500	+0.143%	19,088,225	+10.520%

document.getElementById("t5Pty7").onerror = function(){this.style.display='none';}; .dark-mode .FB3Ltb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FB3Ltb{ color: #333333; background-color: white; border: 2px solid #333333; }BMYBristol-Myers Squibb Co.stock NYSE

BMY
Bristol-Myers Squibb Co.
stock NYSE