Dark

BMY
Bristol-Myers Squibb Co.
stock NYSE

At Close

Oct 13, 2025 3:59:57 PM EDT

43.53USD-1.001%(-0.44)12,348,948

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 14, 2025 8:46:30 AM EDT

43.39USD-0.322%(-0.14)9,729

After-hours

Oct 13, 2025 4:51:30 PM EDT

43.59USD+0.138%(+0.06)109,613

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-13	43.4700	43.6400	43.320000	43.5300	-1.001%	12,348,948	0.000%
2025-10-10	44.5500	44.5500	43.770000	43.9700	-1.589%	13,213,787	-1.001%
2025-10-09	44.8200	45.1900	44.530000	44.6800	+0.314%	13,379,380	-2.574%
2025-10-08	44.7400	44.9000	44.455000	44.5400	-0.269%	10,822,949	-2.268%
2025-10-07	45.0300	45.1700	44.250000	44.6600	-1.063%	13,018,126	-2.530%
2025-10-06	45.3500	45.9100	44.870000	45.1400	-0.682%	19,162,528	-3.567%
2025-10-03	45.2000	46.1750	44.660000	45.4500	-0.612%	17,893,954	-4.224%
2025-10-02	47.0900	47.4100	45.660000	45.7300	-3.584%	27,612,179	-4.811%
2025-10-01	46.0000	48.5800	45.640000	47.4300	+5.166%	36,615,437	-8.223%
2025-09-30	44.1800	45.5300	44.120000	45.1000	+2.152%	35,920,405	-3.481%
2025-09-29	44.0000	44.6750	43.785000	44.1500	+0.068%	20,722,430	-1.404%
2025-09-26	43.9600	44.1350	43.250000	44.1200	+1.636%	14,999,609	-1.337%
2025-09-25	44.1800	44.4600	43.190000	43.4100	-1.698%	21,345,587	+0.276%
2025-09-24	44.7500	44.8600	44.050000	44.1600	-1.670%	19,374,155	-1.427%
2025-09-23	44.9200	45.5900	44.710000	44.9100	-0.156%	16,358,137	-3.073%
2025-09-22	45.0300	45.5400	44.960000	44.9800	-0.089%	11,546,033	-3.224%
2025-09-19	45.6800	45.9300	45.000000	45.0200	-1.272%	28,356,209	-3.310%
2025-09-18	46.1000	46.3152	45.515000	45.6000	-1.192%	18,963,912	-4.539%
2025-09-17	46.2400	46.8000	46.010000	46.1500	-0.410%	14,352,599	-5.677%
2025-09-16	46.0500	46.8430	46.040000	46.3400	-0.022%	9,050,607	-6.064%
2025-09-15	46.3200	46.7300	46.000000	46.3500	+0.325%	9,669,495	-6.084%
2025-09-12	47.4200	47.9000	46.185000	46.2000	-2.819%	11,896,406	-5.779%
2025-09-11	47.3800	48.1900	47.220100	47.5400	+0.827%	9,875,815	-8.435%
2025-09-10	47.0000	47.4400	46.780000	47.1500	-0.169%	8,513,729	-7.678%
2025-09-09	46.7400	47.5200	46.730000	47.2300	+1.092%	7,891,022	-7.834%
2025-09-08	46.6500	46.8050	45.850000	46.7200	-0.891%	10,005,640	-6.828%
2025-09-05	46.7200	47.1700	46.500000	47.1400	+0.964%	8,227,251	-7.658%
2025-09-04	47.6000	47.6850	46.310000	46.6900	-1.705%	10,633,066	-6.768%
2025-09-03	47.3200	48.5100	47.300000	47.5000	+0.190%	8,380,235	-8.358%
2025-09-02	47.3000	47.8600	47.040000	47.4100	+0.487%	9,510,322	-8.184%
2025-08-29	46.9900	47.3600	46.820100	47.1800	+0.640%	10,686,964	-7.736%
2025-08-28	47.6250	47.6500	46.650000	46.8800	-1.575%	7,871,975	-7.146%
2025-08-27	47.3000	47.8400	47.190000	47.6300	+0.890%	8,562,338	-8.608%
2025-08-26	47.2000	47.4000	46.985000	47.2100	+0.148%	12,198,255	-7.795%
2025-08-25	47.9700	48.1500	46.935000	47.1400	-1.628%	10,859,702	-7.658%
2025-08-22	48.8400	49.1100	47.720000	47.9200	-1.053%	11,609,088	-9.161%
2025-08-21	48.2600	48.9150	48.070100	48.4300	+0.352%	8,782,199	-10.118%
2025-08-20	48.5000	49.5800	48.240000	48.2600	-0.165%	9,803,191	-9.801%
2025-08-19	48.4000	48.8500	48.170000	48.3400	+0.311%	9,083,806	-9.950%
2025-08-18	48.3850	48.7100	48.080000	48.1900	-0.516%	7,866,307	-9.670%
2025-08-15	48.3000	48.6300	47.930000	48.4400	+1.318%	11,208,155	-10.136%
2025-08-14	47.4300	47.9800	47.010000	47.8100	-0.084%	9,410,215	-8.952%
2025-08-13	46.7400	47.8700	46.350000	47.8500	+2.793%	10,114,411	-9.028%
2025-08-12	46.0900	46.8000	45.990100	46.5500	+1.350%	10,293,264	-6.488%
2025-08-11	46.0400	46.3700	45.700000	45.9300	-0.044%	8,664,174	-5.225%
2025-08-08	45.4200	46.0900	45.290000	45.9500	+1.301%	9,987,964	-5.267%
2025-08-07	44.9800	45.9500	44.750000	45.3600	+1.205%	11,841,758	-4.034%
2025-08-06	45.7100	45.9100	44.740000	44.8200	-2.246%	11,324,209	-2.878%
2025-08-05	45.6200	45.8950	45.045000	45.8500	+0.991%	11,936,850	-5.060%
2025-08-04	44.0700	45.5100	43.880000	45.4000	+2.645%	14,662,770	-4.119%
2025-08-01	43.6100	44.4550	43.570000	44.2300	+2.124%	18,629,475	-1.583%
2025-07-31	44.1700	45.5100	42.960000	43.3100	-5.807%	44,531,321	+0.508%
2025-07-30	47.0000	47.2600	45.810000	45.9800	-1.878%	14,148,751	-5.328%
2025-07-29	47.1700	47.1800	46.370000	46.8600	-1.368%	11,423,411	-7.106%
2025-07-28	48.4400	48.4600	47.335000	47.5100	-1.900%	7,445,611	-8.377%
2025-07-25	49.0800	49.2379	47.290000	48.4300	-1.042%	11,921,951	-10.118%
2025-07-24	49.0200	49.2750	48.710000	48.9400	-0.082%	6,860,626	-11.054%
2025-07-23	48.8600	49.1200	48.360000	48.9800	+1.999%	10,834,256	-11.127%
2025-07-22	46.9100	48.1400	46.850000	48.0200	+2.849%	9,605,501	-9.350%
2025-07-21	47.3900	47.3900	46.570000	46.6900	-1.415%	9,999,314	-6.768%
2025-07-18	48.1400	48.2400	47.260000	47.3600	-1.457%	10,717,030	-8.087%
2025-07-17	46.8100	48.3550	46.810000	48.0600	+1.887%	16,471,956	-9.426%
2025-07-16	46.7700	47.4200	46.650000	47.1700	+1.594%	13,250,549	-7.717%
2025-07-15	47.1500	47.4900	46.182237	46.4300	-1.922%	14,878,730	-6.246%
2025-07-14	46.8750	47.9700	46.875000	47.3400	+1.024%	10,867,502	-8.048%
2025-07-11	47.7500	47.8000	46.720000	46.8600	-3.421%	13,716,440	-7.106%
2025-07-10	47.4500	48.6100	46.980000	48.5200	+1.804%	14,731,847	-10.284%
2025-07-09	47.2000	47.7800	47.100000	47.6600	+1.318%	11,949,001	-8.666%
2025-07-08	46.6450	47.8200	46.480000	47.0400	+1.183%	9,837,163	-7.462%
2025-07-07	46.8600	46.9200	46.330000	46.4900	-0.916%	10,687,080	-6.367%
2025-07-03	47.2100	47.2650	46.695000	46.9200	-1.491%	7,024,134	-7.225%
2025-07-02	47.5900	48.2150	47.355000	47.6300	+0.253%	12,299,119	-8.608%
2025-07-01	46.2550	48.2600	46.170000	47.5100	+2.636%	21,112,406	-8.377%
2025-06-30	46.4100	46.7250	46.165000	46.2900	-0.129%	17,511,797	-5.962%
2025-06-27	46.8250	46.9500	46.180000	46.3500	-0.643%	21,865,017	-6.084%
2025-06-26	46.8950	47.0700	46.470000	46.6500	-0.064%	7,325,604	-6.688%
2025-06-25	47.0000	47.0000	46.470000	46.6800	-0.744%	9,013,136	-6.748%
2025-06-24	47.0800	47.4000	46.705000	47.0300	+0.234%	14,585,014	-7.442%
2025-06-23	46.8900	47.1800	46.315000	46.9200	+0.128%	9,508,300	-7.225%
2025-06-20	46.9200	47.3950	46.720000	46.8600	+0.043%	47,287,217	-7.106%
2025-06-18	47.3100	47.3700	46.390000	46.8400	-0.826%	15,864,156	-7.067%
2025-06-17	48.4000	48.5600	47.160000	47.2300	-2.939%	12,453,785	-7.834%
2025-06-16	49.3300	49.4400	48.250000	48.6600	-2.191%	14,974,438	-10.543%
2025-06-13	50.2400	50.4600	49.650300	49.7500	-1.854%	9,499,414	-12.503%
2025-06-12	50.1600	50.7400	49.945000	50.6900	+1.057%	9,620,449	-14.125%
2025-06-11	50.0500	50.7600	49.860000	50.1600	+0.380%	11,024,883	-13.218%
2025-06-10	49.2100	50.6250	49.120000	49.9700	+1.980%	11,365,576	-12.888%
2025-06-09	48.5600	49.3700	48.550000	49.0000	+1.219%	9,863,517	-11.163%
2025-06-06	48.1000	48.6750	48.085600	48.4100	+1.191%	9,319,914	-10.081%
2025-06-05	48.0500	48.6000	47.730000	47.8400	-0.229%	12,792,035	-9.009%
2025-06-04	48.1700	48.8500	47.950000	47.9500	-0.291%	11,203,080	-9.218%
2025-06-03	48.4900	48.9300	47.650000	48.0900	-1.435%	12,432,656	-9.482%
2025-06-02	48.5000	48.8700	47.818200	48.7900	+1.056%	13,505,635	-10.781%
2025-05-30	47.8700	48.3500	47.300000	48.2800	+0.899%	20,759,311	-9.838%
2025-05-29	47.0000	47.8500	46.893200	47.8500	+1.874%	10,491,798	-9.028%
2025-05-28	46.9000	47.2000	46.100000	46.9700	+0.171%	12,427,726	-7.324%
2025-05-27	47.2250	47.3622	46.785000	46.8900	+0.085%	12,954,924	-7.166%
2025-05-23	46.9300	47.1600	46.485000	46.8500	-0.383%	8,401,517	-7.086%
2025-05-22	46.9000	47.2700	46.465000	47.0300	+0.064%	11,036,211	-7.442%
2025-05-21	47.7000	47.8800	46.930000	47.0000	-1.817%	11,963,153	-7.383%
2025-05-20	47.4900	48.2550	47.470000	47.8700	+1.377%	12,594,979	-9.066%
2025-05-19	46.6000	47.2700	46.390000	47.2200	+1.005%	10,079,092	-7.814%
2025-05-16	45.9900	46.8000	45.800000	46.7500	+2.052%	12,116,051	-6.888%
2025-05-15	44.7000	45.8500	44.420000	45.8100	+3.830%	27,844,414	-4.977%
2025-05-14	46.7100	46.8616	44.000000	44.1200	-5.302%	21,973,654	-1.337%
2025-05-13	47.3000	47.6250	46.510000	46.5900	-3.300%	16,888,236	-6.568%
2025-05-12	46.2000	48.4152	45.500000	48.1800	+3.724%	25,598,873	-9.651%
2025-05-09	46.9000	47.1200	46.320000	46.4500	-0.917%	14,915,367	-6.286%
2025-05-08	47.0000	47.3950	46.520000	46.8800	-1.554%	23,404,013	-7.146%
2025-05-07	47.7800	48.1925	47.280000	47.6200	+0.105%	15,930,968	-8.589%
2025-05-06	49.7400	49.8000	47.400000	47.5700	-4.974%	18,517,495	-8.493%
2025-05-05	50.4700	50.6000	49.340000	50.0600	-1.009%	12,394,634	-13.044%
2025-05-02	50.1100	50.6500	49.680000	50.5700	+1.935%	14,167,183	-13.921%
2025-05-01	49.5700	50.1800	48.690000	49.6100	-1.175%	17,163,077	-12.256%
2025-04-30	50.1850	50.3518	49.150000	50.2000	+1.991%	15,951,573	-13.287%
2025-04-29	48.3300	49.4800	48.150000	49.2200	+1.568%	19,932,756	-11.560%
2025-04-28	48.3100	48.8600	47.920000	48.4600	+1.169%	18,574,663	-10.173%
2025-04-25	48.8700	48.9450	46.960000	47.9000	-1.623%	16,298,783	-9.123%
2025-04-24	47.9400	48.8448	46.930000	48.6900	+0.330%	20,579,336	-10.598%
2025-04-23	47.6300	49.3300	47.540000	48.5300	-2.589%	23,936,567	-10.303%
2025-04-22	49.3100	50.0550	48.880000	49.8200	+1.798%	13,375,998	-12.625%
2025-04-21	49.3500	49.6699	48.160000	48.9400	-0.589%	10,338,684	-11.054%
2025-04-17	49.1800	50.0900	49.060000	49.2300	-0.263%	14,244,541	-11.578%
2025-04-16	50.1000	50.4000	48.840000	49.3600	-1.280%	14,990,999	-11.811%
2025-04-15	51.2200	51.5000	49.665000	50.0000	-2.610%	15,684,426	-12.940%
2025-04-14	51.5300	51.6000	50.550000	51.3400	+1.242%	14,310,298	-15.212%
2025-04-11	50.4700	51.0100	49.290000	50.7100	+0.495%	13,411,255	-14.159%
2025-04-10	53.3300	53.4200	48.820000	50.4600	-6.103%	23,973,336	-13.734%
2025-04-09	51.2000	54.0450	49.920000	53.7400	+1.262%	24,323,859	-18.999%
2025-04-08	55.1700	55.7650	52.160000	53.0700	-3.841%	16,335,145	-17.976%
2025-04-07	53.9000	55.3000	52.690000	55.1900	-0.199%	16,820,458	-21.127%
2025-04-04	56.8200	57.1688	54.720000	55.3000	-4.358%	14,657,946	-21.284%
2025-04-03	60.6000	60.8000	57.660000	57.8200	-2.987%	13,246,920	-24.715%
2025-04-02	59.8100	60.2400	59.155000	59.6000	+0.084%	8,309,961	-26.963%
2025-04-01	60.7700	61.1000	59.235000	59.5500	-2.361%	9,623,818	-26.902%
2025-03-31	59.8000	61.6400	59.370000	60.9900	+1.616%	11,616,280	-28.628%
2025-03-28	59.4000	60.1100	58.230000	60.0200	+1.902%	10,791,624	-27.474%
2025-03-27	59.1800	59.5600	58.770000	58.9000	-0.524%	8,751,448	-26.095%
2025-03-26	59.3200	59.6850	58.530000	59.2100	+0.034%	10,969,879	-26.482%
2025-03-25	61.2100	61.4900	59.180000	59.1900	-3.047%	10,639,750	-26.457%
2025-03-24	60.7900	61.2450	59.970000	61.0500	-0.033%	10,813,789	-28.698%
2025-03-21	60.2300	61.3400	59.840000	61.0700	+1.076%	24,722,099	-28.721%
2025-03-20	59.8600	61.0700	59.780000	60.4200	+0.566%	10,280,046	-27.954%
2025-03-19	59.8600	60.5500	59.460000	60.0800	+0.301%	8,002,688	-27.547%
2025-03-18	59.8800	60.2600	59.535000	59.9000	-0.150%	9,624,490	-27.329%
2025-03-17	59.1600	60.1300	58.364000	59.9900	+1.661%	9,203,934	-27.438%
2025-03-14	59.8400	59.9900	58.715000	59.0100	-2.107%	11,582,975	-26.233%
2025-03-13	59.9900	60.7600	59.790000	60.2800	+0.786%	8,774,579	-27.787%
2025-03-12	60.7200	60.8200	59.520000	59.8100	-2.764%	10,523,629	-27.220%
2025-03-11	62.8000	63.3300	61.227700	61.5100	-2.535%	14,358,168	-29.231%
2025-03-10	60.9500	63.1600	60.720000	63.1100	+3.307%	19,888,259	-31.025%
2025-03-07	60.4500	63.1100	60.270000	61.0900	+1.512%	18,255,471	-28.744%
2025-03-06	59.9400	60.7000	59.030000	60.1800	+0.602%	10,479,623	-27.667%
2025-03-05	59.4300	60.2600	59.380000	59.8200	+0.639%	9,350,850	-27.232%
2025-03-04	59.9600	60.6900	59.285000	59.4400	-0.718%	15,822,855	-26.766%
2025-03-03	59.7500	59.9200	59.010000	59.8700	+0.419%	10,909,359	-27.292%
2025-02-28	58.9700	59.7400	57.920000	59.6200	+1.395%	18,711,890	-26.988%
2025-02-27	57.3400	58.8200	56.960000	58.8000	+2.475%	9,517,126	-25.969%
2025-02-26	58.1600	58.4200	57.220000	57.3800	-1.426%	6,946,549	-24.137%
2025-02-25	58.3000	59.9400	58.165000	58.2100	+0.570%	13,444,793	-25.219%
2025-02-24	55.9700	58.0000	55.950000	57.8800	+3.672%	12,647,873	-24.793%
2025-02-21	55.4300	56.0550	54.850000	55.8300	+0.072%	10,121,494	-22.031%
2025-02-20	55.0200	55.8200	54.800000	55.7900	+1.473%	8,411,679	-21.975%
2025-02-19	54.4100	54.9800	54.120000	54.9800	+1.010%	10,364,575	-20.826%
2025-02-18	53.7200	54.5900	53.540000	54.4300	+0.983%	10,464,936	-20.026%
2025-02-14	56.0250	56.0250	53.660000	53.9000	-3.698%	12,979,854	-19.239%
2025-02-13	56.2500	56.2600	55.630000	55.9700	-0.321%	8,647,150	-22.226%
2025-02-12	55.6700	56.5400	55.453600	56.1500	+0.375%	8,224,183	-22.476%
2025-02-11	55.4000	56.3050	55.100000	55.9400	+0.738%	8,436,620	-22.184%
2025-02-10	56.8000	56.8700	54.600000	55.5300	-2.322%	15,144,390	-21.610%
2025-02-07	57.4600	57.7100	56.190000	56.8500	-0.993%	14,047,737	-23.430%
2025-02-06	57.3700	59.3800	56.910000	57.4200	-3.835%	24,939,026	-24.190%
2025-02-05	59.6400	60.3600	59.230000	59.7100	+0.998%	12,616,522	-27.098%
2025-02-04	58.8700	59.8500	58.727200	59.1200	-1.384%	11,422,321	-26.370%
2025-02-03	58.7900	60.3100	58.550000	59.9500	+1.696%	13,397,247	-27.389%
2025-01-31	59.1800	60.2300	58.670000	58.9500	-0.321%	10,543,172	-26.158%
2025-01-30	59.2900	59.3500	58.580000	59.1400	+0.152%	7,925,617	-26.395%
2025-01-29	59.0800	59.7400	58.805000	59.0500	+0.494%	6,621,002	-26.283%
2025-01-28	60.2800	60.5900	58.740000	58.7600	-3.036%	9,050,985	-25.919%
2025-01-27	60.6100	61.1000	59.865000	60.6000	+1.559%	10,501,176	-28.168%
2025-01-24	59.1100	60.0000	59.100000	59.6700	+0.896%	12,442,751	-27.049%
2025-01-23	57.1400	59.2500	57.020000	59.1400	+3.591%	14,210,222	-26.395%
2025-01-22	56.4900	57.3900	55.950000	57.0900	+0.088%	8,143,611	-23.752%
2025-01-21	56.6250	57.6800	56.550000	57.0400	+1.332%	8,777,208	-23.685%
2025-01-17	56.0000	56.6200	55.550000	56.2900	-0.160%	10,498,755	-22.668%
2025-01-16	55.8400	56.4150	55.080000	56.3800	+0.841%	8,489,227	-22.792%
2025-01-15	56.1300	56.7400	55.660000	55.9100	+0.305%	8,157,572	-22.143%
2025-01-14	55.5000	55.9800	55.460000	55.7400	+0.686%	7,267,721	-21.905%
2025-01-13	55.6800	55.7900	54.810000	55.3600	-0.842%	6,957,106	-21.369%
2025-01-10	56.3600	56.5200	55.630000	55.8300	-1.725%	8,785,534	-22.031%
2025-01-08	56.9800	57.0500	56.050000	56.8100	-0.578%	10,775,703	-23.376%
2025-01-07	56.6800	57.6700	56.520000	57.1400	+0.812%	10,001,061	-23.819%
2025-01-06	56.3100	57.0300	55.940000	56.6800	+0.194%	9,352,480	-23.200%
2025-01-03	56.3400	56.8000	56.310000	56.5700	-0.387%	8,631,567	-23.051%
2025-01-02	56.9300	57.3800	56.520000	56.7900	+0.407%	8,911,499	-23.349%
2024-12-31	56.0700	56.9600	55.930000	56.5600	+0.892%	6,971,946	-23.037%
2024-12-30	57.5300	57.6000	56.050000	56.0600	-2.809%	6,385,442	-22.351%
2024-12-27	57.6500	58.3750	57.520000	57.6800	-0.552%	6,453,301	-24.532%
2024-12-26	57.6600	58.0700	57.510000	58.0000	+0.416%	4,374,567	-24.948%
2024-12-24	57.4100	57.7700	57.010000	57.7600	+0.313%	3,506,448	-24.636%
2024-12-23	57.2500	57.6600	56.800000	57.5800	+0.436%	8,003,695	-24.401%
2024-12-20	56.2200	57.3300	56.081200	57.3300	+1.829%	40,364,872	-24.071%
2024-12-19	56.8500	57.1900	56.110000	56.3000	-0.950%	10,749,558	-22.682%
2024-12-18	57.3500	58.5450	56.770000	56.8400	-1.405%	13,195,205	-23.417%
2024-12-17	56.0900	57.7700	56.054000	57.6500	+3.186%	12,896,840	-24.493%
2024-12-16	56.7700	56.9700	55.680000	55.8700	+0.161%	15,619,530	-22.087%
2024-12-13	56.3800	56.3800	55.040000	55.7800	-0.888%	9,069,233	-21.961%
2024-12-12	57.0300	57.3200	55.940000	56.2800	-0.653%	11,898,654	-22.655%
2024-12-11	58.0000	58.0500	56.615000	56.6500	-2.529%	9,369,633	-23.160%
2024-12-10	58.7800	58.8500	57.810000	58.1200	-1.005%	6,616,605	-25.103%
2024-12-09	59.2500	59.7600	58.700000	58.7100	-1.128%	7,893,077	-25.856%
2024-12-06	58.8400	59.5300	58.690000	59.3800	+0.918%	7,102,351	-26.692%
2024-12-05	58.3000	59.2250	58.230000	58.8400	+0.805%	7,761,583	-26.020%
2024-12-04	58.5700	58.7900	57.590000	58.3700	-0.545%	9,060,883	-25.424%
2024-12-03	59.8800	60.0886	58.630000	58.6900	-2.085%	8,079,315	-25.831%
2024-12-02	59.4000	60.0700	58.920000	59.9400	+1.216%	8,346,737	-27.377%
2024-11-29	59.3300	59.5350	58.955000	59.2200	-0.084%	3,956,710	-26.494%
2024-11-27	58.8200	59.5050	58.780000	59.2700	+0.902%	6,126,434	-26.556%
2024-11-26	58.8400	59.0800	58.060000	58.7400	-0.068%	6,855,578	-25.894%
2024-11-25	59.9800	60.6800	58.630000	58.7800	-0.153%	11,801,841	-25.944%
2024-11-22	58.3500	58.9150	57.620000	58.8700	+1.099%	7,168,438	-26.057%
2024-11-21	58.1600	58.4800	57.470000	58.2300	+0.605%	7,237,437	-25.245%
2024-11-20	58.6050	58.8300	57.670000	57.8800	-0.601%	10,173,265	-24.793%
2024-11-19	56.5000	58.6500	56.095000	58.2300	+2.518%	12,445,233	-25.245%
2024-11-18	56.1800	56.8400	55.840000	56.8000	+1.032%	10,332,800	-23.363%
2024-11-15	58.1600	58.3600	55.820000	56.2200	-3.897%	20,925,369	-22.572%
2024-11-14	58.9100	59.7300	58.260000	58.5000	+0.154%	11,202,910	-25.590%
2024-11-13	59.2100	59.4900	57.840000	58.4100	-1.034%	10,420,744	-25.475%
2024-11-12	59.8200	60.6200	58.810000	59.0200	-1.337%	14,236,666	-26.245%
2024-11-11	60.7200	61.0800	59.530000	59.8200	+10.491%	26,846,461	-27.232%
2024-11-08	54.7000	54.7850	53.970000	54.1400	-1.042%	8,926,966	-19.597%
2024-11-07	55.1900	55.5150	54.490000	54.7100	-1.031%	11,733,976	-20.435%
2024-11-06	56.3400	56.8000	55.135000	55.2800	-1.197%	11,363,353	-21.255%
2024-11-05	55.1400	56.2800	54.720000	55.9500	+0.902%	8,907,452	-22.198%
2024-11-04	54.3300	55.7700	54.320000	55.4500	+2.080%	10,408,178	-21.497%
2024-11-01	55.8800	55.9000	54.200000	54.3200	-2.600%	11,515,638	-19.864%
2024-10-31	53.8000	56.2000	53.560000	55.7700	+5.906%	18,247,945	-21.947%
2024-10-30	52.5000	53.1500	52.290000	52.6600	+0.305%	9,303,960	-17.338%
2024-10-29	52.3400	52.7350	52.140000	52.5000	-0.266%	7,987,742	-17.086%
2024-10-28	51.9500	52.7550	51.810000	52.6400	+1.387%	7,257,448	-17.306%
2024-10-25	52.6800	52.9000	51.820000	51.9200	-1.890%	6,951,973	-16.159%
2024-10-24	52.9000	53.4000	52.415000	52.9200	-0.264%	6,310,614	-17.744%
2024-10-23	52.8000	53.1100	52.535000	53.0600	+0.569%	5,568,668	-17.961%
2024-10-22	52.0300	53.0600	52.030000	52.7600	+1.228%	5,983,342	-17.494%
2024-10-21	53.2800	53.3000	52.100000	52.1200	-2.067%	5,240,247	-16.481%
2024-10-18	53.2600	53.3300	52.335000	53.2200	+0.075%	6,702,123	-18.207%
2024-10-17	53.1900	53.5800	52.830000	53.1800	-0.356%	7,365,139	-18.146%
2024-10-16	52.6300	53.5800	52.510000	53.3700	+1.156%	7,501,479	-18.437%
2024-10-15	51.3100	53.3900	51.310000	52.7600	+0.171%	10,367,678	-17.494%
2024-10-14	52.1350	52.7100	51.938700	52.6700	+0.900%	6,363,531	-17.353%
2024-10-11	52.5800	52.6600	52.000000	52.2000	-0.382%	5,849,532	-16.609%
2024-10-10	53.0300	53.4200	52.325000	52.4000	-0.758%	6,192,530	-16.927%
2024-10-09	52.2500	53.1500	51.510000	52.8000	+0.610%	10,277,241	-17.557%
2024-10-08	53.5000	53.8300	52.460000	52.4800	-1.796%	9,766,061	-17.054%
2024-10-07	54.0000	54.4200	53.410000	53.4400	-0.964%	11,017,548	-18.544%
2024-10-04	53.4000	54.0100	53.296500	53.9600	-0.443%	12,547,376	-19.329%
2024-10-03	53.8500	54.2900	53.405700	54.2000	+0.818%	15,178,662	-19.686%
2024-10-02	52.8300	54.5400	52.410000	53.7600	+1.626%	21,671,037	-19.029%
2024-10-01	51.9500	52.9700	51.610000	52.9000	+2.242%	17,125,946	-17.713%
2024-09-30	51.5100	51.9400	51.035000	51.7400	+1.630%	12,652,674	-15.868%
2024-09-27	51.5400	52.1600	50.710000	50.9100	+1.576%	21,150,859	-14.496%
2024-09-26	49.8200	50.5500	49.715000	50.1200	+0.340%	8,343,268	-13.148%
2024-09-25	51.2500	51.3700	49.110000	49.9500	-1.943%	15,074,114	-12.853%
2024-09-24	50.0100	51.0900	49.810000	50.9400	+1.860%	15,843,726	-14.547%
2024-09-23	49.5600	50.2300	49.482249	50.0100	+1.214%	11,276,168	-12.957%
2024-09-20	49.2900	49.5300	49.000000	49.4100	+0.796%	23,713,424	-11.900%
2024-09-19	49.8900	50.0400	48.945000	49.0200	-1.448%	8,706,573	-11.200%
2024-09-18	49.4100	50.1800	48.780000	49.7400	+0.505%	7,254,003	-12.485%
2024-09-17	50.0900	50.4120	48.850000	49.4900	-1.000%	7,418,815	-12.043%
2024-09-16	49.5000	50.2500	49.255000	49.9900	+1.750%	11,669,692	-12.923%
2024-09-13	48.2500	49.1500	48.200000	49.1300	+1.845%	9,209,842	-11.398%
2024-09-12	48.3800	48.5700	47.763500	48.2400	-0.720%	5,257,773	-9.764%
2024-09-11	49.1100	49.1850	48.250000	48.5900	-1.400%	7,197,403	-10.414%
2024-09-10	48.5000	49.3150	47.970000	49.2800	+1.608%	8,510,059	-11.668%
2024-09-09	48.7200	49.1251	47.550000	48.5000	-0.411%	8,832,799	-10.247%
2024-09-06	49.7900	50.0300	48.530000	48.7000	-2.209%	10,800,141	-10.616%
2024-09-05	50.0800	50.2400	49.232000	49.8000	-0.320%	9,735,067	-12.590%
2024-09-04	50.7200	50.7500	49.545000	49.9600	-1.108%	6,758,488	-12.870%
2024-09-03	49.7100	50.7400	49.653900	50.5200	+1.141%	10,712,738	-13.836%
2024-08-30	49.7200	50.2400	49.680000	49.9500	+0.463%	9,115,658	-12.853%
2024-08-29	49.2700	49.7650	48.760000	49.7200	+1.345%	7,340,574	-12.450%
2024-08-28	48.1150	49.9200	48.030000	49.0600	+1.953%	7,869,473	-11.272%
2024-08-27	48.3600	48.7900	47.810000	48.1200	-0.249%	6,345,237	-9.539%
2024-08-26	48.1700	48.4850	47.980000	48.2400	+0.270%	4,928,875	-9.764%
2024-08-23	47.6700	48.2400	47.380000	48.1100	+1.029%	6,722,977	-9.520%
2024-08-22	48.5700	48.6118	46.885000	47.6200	-1.693%	9,665,635	-8.589%
2024-08-21	48.7800	49.1700	48.160000	48.4400	-1.102%	7,660,061	-10.136%
2024-08-20	49.2700	49.6100	48.930000	48.9800	-0.649%	8,623,694	-11.127%
2024-08-19	49.3800	49.9900	49.195000	49.3000	-0.122%	8,875,976	-11.704%
2024-08-16	49.1100	50.0500	49.010000	49.3600	+0.509%	13,750,134	-11.811%
2024-08-15	49.3000	49.5300	48.470000	49.1100	+1.446%	12,741,642	-11.362%
2024-08-14	49.0600	49.2850	48.110000	48.4100	-1.325%	10,561,073	-10.081%
2024-08-13	47.4800	49.1585	47.480000	49.0600	+4.250%	19,421,942	-11.272%
2024-08-12	46.7700	47.4650	46.480000	47.0600	+0.728%	10,131,396	-7.501%
2024-08-09	46.8400	47.6800	46.500000	46.7200	-0.277%	13,821,460	-6.828%
2024-08-08	46.5700	47.1500	46.220000	46.8500	+0.753%	14,659,570	-7.086%
2024-08-07	47.4300	48.4900	46.400000	46.5000	-1.712%	16,475,154	-6.387%
2024-08-06	47.8900	48.0700	47.115000	47.3100	-0.588%	14,052,676	-7.990%
2024-08-05	47.8800	48.7399	47.210000	47.5900	-2.420%	17,443,283	-8.531%
2024-08-02	49.1200	49.5400	48.310000	48.7700	+1.246%	15,404,763	-10.744%
2024-08-01	47.8000	48.5060	47.220000	48.1700	+1.283%	11,784,044	-9.633%
2024-07-31	48.7500	49.1100	47.365000	47.5600	-3.038%	17,343,952	-8.474%
2024-07-30	49.0600	49.3100	47.850000	49.0500	+0.143%	19,088,225	-11.254%
2024-07-29	49.9200	51.1900	48.970000	48.9800	-2.914%	22,096,364	-11.127%
2024-07-26	48.2700	50.6100	47.730000	50.4500	+11.442%	35,701,844	-13.717%
2024-07-25	44.7900	45.9700	44.490000	45.2700	+1.366%	20,542,309	-3.844%
2024-07-24	43.2500	44.7800	43.250000	44.6600	+3.909%	20,215,597	-2.530%
2024-07-23	42.4400	43.0750	41.900000	42.9800	+0.727%	16,055,572	+1.280%
2024-07-22	42.4300	42.9800	42.370000	42.6700	+0.070%	8,941,027	+2.015%
2024-07-19	42.6300	42.8250	41.605000	42.6400	+0.590%	12,370,904	+2.087%
2024-07-18	42.4400	44.2350	42.370000	42.3900	-1.761%	19,237,007	+2.689%
2024-07-17	41.2000	43.5200	41.200000	43.1500	+4.733%	18,510,732	+0.881%
2024-07-16	40.1500	41.2700	40.090000	41.2000	+2.615%	12,974,962	+5.655%
2024-07-15	40.6300	40.6500	39.925000	40.1500	-0.766%	16,708,399	+8.418%
2024-07-12	41.0700	41.1400	40.355000	40.4600	-0.712%	15,128,605	+7.588%
2024-07-11	41.2500	41.6600	40.690000	40.7500	-0.900%	17,731,577	+6.822%
2024-07-10	40.8700	41.1700	40.440000	41.1200	+0.636%	9,330,753	+5.861%
2024-07-09	39.8100	40.9000	39.710000	40.8600	+2.176%	15,780,529	+6.535%
2024-07-08	39.6400	40.1100	39.500000	39.9900	+0.832%	11,594,236	+8.852%
2024-07-05	39.7400	39.7500	39.350000	39.6600	-0.999%	10,635,701	+9.758%
2024-07-03	40.4200	40.6600	40.030000	40.0600	-0.964%	9,057,021	+8.662%
2024-07-02	41.2600	41.3500	40.410000	40.4500	-2.058%	16,715,573	+7.614%
2024-07-01	41.6500	42.2700	41.135000	41.3000	-0.554%	15,793,537	+5.400%
2024-06-28	41.7100	42.4800	41.410000	41.5300	+0.048%	18,626,036	+4.816%
2024-06-27	42.4300	42.5000	41.480000	41.5100	-2.329%	16,795,075	+4.866%
2024-06-26	42.1100	43.0400	41.710000	42.5000	+0.735%	18,880,321	+2.424%
2024-06-25	42.0200	42.3700	41.580000	42.1900	-0.095%	14,147,907	+3.176%
2024-06-24	42.0000	42.3500	41.810000	42.2300	+0.715%	13,684,350	+3.078%
2024-06-21	41.2600	41.9450	41.070000	41.9300	+2.169%	30,913,364	+3.816%
2024-06-20	40.5500	41.1900	39.630000	41.0400	+0.564%	17,641,052	+6.067%
2024-06-18	41.0200	41.2400	40.090000	40.8100	-0.391%	16,637,255	+6.665%
2024-06-17	41.0700	41.3399	40.440000	40.9700	-0.558%	18,009,657	+6.248%
2024-06-14	41.4100	41.8600	40.750000	41.2000	-0.675%	13,739,112	+5.655%
2024-06-13	42.4600	42.6400	41.070000	41.4800	-2.193%	16,192,341	+4.942%
2024-06-12	43.0900	43.1900	42.220000	42.4100	-1.418%	9,258,110	+2.641%
2024-06-11	42.5300	43.0500	41.880000	43.0200	+1.057%	12,412,192	+1.185%
2024-06-10	41.4000	42.7200	41.360000	42.5700	+2.628%	12,625,722	+2.255%
2024-06-07	40.8500	41.5800	40.770000	41.4800	+1.468%	13,413,563	+4.942%
2024-06-06	40.8600	41.2900	40.700000	40.8800	-0.873%	9,872,406	+6.482%
2024-06-05	41.6800	41.6800	40.915000	41.2400	-1.222%	12,245,423	+5.553%
2024-06-04	41.7500	42.0799	41.385000	41.7500	-0.048%	11,987,619	+4.263%
2024-06-03	41.1600	42.3900	41.130000	41.7700	+1.655%	13,377,837	+4.214%
2024-05-31	40.2500	41.1600	40.125000	41.0900	+2.087%	27,289,369	+5.938%
2024-05-30	40.1400	40.6000	39.910000	40.2500	0.000%	15,681,203	+8.149%
2024-05-29	40.2800	40.7000	39.935000	40.2500	-0.593%	15,504,911	+8.149%
2024-05-28	41.2200	41.3250	40.380000	40.4900	-1.819%	14,311,293	+7.508%
2024-05-24	41.4100	41.6750	41.070000	41.2400	-0.722%	17,058,192	+5.553%
2024-05-23	41.9200	42.2700	41.460000	41.5400	-1.889%	12,263,528	+4.791%
2024-05-22	42.2200	42.9900	41.910300	42.3400	+0.166%	14,976,881	+2.811%
2024-05-21	43.1400	43.4300	42.250000	42.2700	-2.514%	17,219,972	+2.981%
2024-05-20	44.0000	44.0450	43.310000	43.3600	-1.522%	10,260,872	+0.392%
2024-05-17	44.3000	44.3000	43.730000	44.0300	-0.181%	15,150,471	-1.136%
2024-05-16	44.4700	44.5300	43.680000	44.1100	-0.988%	15,625,855	-1.315%
2024-05-15	45.0000	45.1700	44.482800	44.5500	-0.358%	12,017,119	-2.290%
2024-05-14	45.3800	45.7150	44.525000	44.7100	-0.777%	14,108,094	-2.639%
2024-05-13	44.8800	45.3150	44.830000	45.0600	+0.267%	11,724,814	-3.395%
2024-05-10	44.7500	44.9700	44.300000	44.9400	+0.447%	8,591,046	-3.138%
2024-05-09	43.5600	44.8100	43.495000	44.7400	+2.450%	10,715,153	-2.705%
2024-05-08	44.0000	44.2200	43.555000	43.6700	-0.840%	11,802,676	-0.321%
2024-05-07	43.9800	44.2600	43.835000	44.0400	+0.319%	10,721,005	-1.158%
2024-05-06	44.1600	44.6200	43.780000	43.9000	-0.205%	9,033,306	-0.843%
2024-05-03	43.9000	44.3300	43.685000	43.9900	+0.664%	11,996,925	-1.046%
2024-05-02	44.3600	44.4200	43.333000	43.7000	-1.154%	15,688,489	-0.389%
2024-05-01	43.9700	44.4700	43.728000	44.2100	+0.614%	13,126,679	-1.538%
2024-04-30	44.4000	44.7600	43.930000	43.9400	-1.568%	17,245,499	-0.933%
2024-04-29	45.0900	45.3800	44.530000	44.6400	-0.468%	16,248,472	-2.487%
2024-04-26	44.6800	45.3700	44.340000	44.8500	+0.336%	19,955,636	-2.943%
2024-04-25	47.3900	47.5000	44.370000	44.7000	-8.514%	45,025,258	-2.617%
2024-04-24	49.0000	49.0450	48.550000	48.8600	-0.265%	15,806,245	-10.909%
2024-04-23	49.1600	49.4700	48.955000	48.9900	-0.305%	8,829,228	-11.145%

document.getElementById("zLQDqb").onerror = function(){this.style.display='none';}; .dark-mode .Vdt6G2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vdt6G2{ color: #333333; background-color: white; border: 2px solid #333333; }BMYBristol-Myers Squibb Co.stock NYSE

BMY
Bristol-Myers Squibb Co.
stock NYSE