Dark

BMY
Bristol-Myers Squibb Co.
stock NYSE

At Close

May 9, 2025 3:59:59 PM EDT

46.44USD-0.939%(-0.44)14,915,367

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:26:30 AM EDT

46.90USD+0.043%(+0.02)8,325

After-hours

May 9, 2025 4:54:30 PM EDT

46.40USD-0.086%(-0.04)49,884

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	46.900	47.1200	46.320000	46.45	-0.917%	14,915,367	0.000%
2025-05-08	47.000	47.3950	46.520000	46.88	-1.554%	23,404,013	-0.917%
2025-05-07	47.780	48.1925	47.280000	47.62	+0.105%	15,930,968	-2.457%
2025-05-06	49.740	49.8000	47.400000	47.57	-4.974%	18,517,495	-2.354%
2025-05-05	50.470	50.6000	49.340000	50.06	-1.009%	12,394,634	-7.211%
2025-05-02	50.110	50.6500	49.680000	50.57	+1.935%	14,167,183	-8.147%
2025-05-01	49.570	50.1800	48.690000	49.61	-1.175%	17,163,077	-6.370%
2025-04-30	50.185	50.3518	49.150000	50.20	+1.991%	15,951,573	-7.470%
2025-04-29	48.330	49.4800	48.150000	49.22	+1.568%	19,932,756	-5.628%
2025-04-28	48.310	48.8600	47.920000	48.46	+1.169%	18,574,663	-4.148%
2025-04-25	48.870	48.9450	46.960000	47.90	-1.623%	16,298,783	-3.027%
2025-04-24	47.940	48.8448	46.930000	48.69	+0.330%	20,579,336	-4.601%
2025-04-23	47.630	49.3300	47.540000	48.53	-2.589%	23,936,567	-4.286%
2025-04-22	49.310	50.0550	48.880000	49.82	+1.798%	13,375,998	-6.764%
2025-04-21	49.350	49.6699	48.160000	48.94	-0.589%	10,338,684	-5.088%
2025-04-17	49.180	50.0900	49.060000	49.23	-0.263%	14,244,541	-5.647%
2025-04-16	50.100	50.4000	48.840000	49.36	-1.280%	14,990,999	-5.895%
2025-04-15	51.220	51.5000	49.665000	50.00	-2.610%	15,684,426	-7.100%
2025-04-14	51.530	51.6000	50.550000	51.34	+1.242%	14,310,298	-9.525%
2025-04-11	50.470	51.0100	49.290000	50.71	+0.495%	13,411,255	-8.401%
2025-04-10	53.330	53.4200	48.820000	50.46	-6.103%	23,973,336	-7.947%
2025-04-09	51.200	54.0450	49.920000	53.74	+1.262%	24,323,859	-13.565%
2025-04-08	55.170	55.7650	52.160000	53.07	-3.841%	16,335,145	-12.474%
2025-04-07	53.900	55.3000	52.690000	55.19	-0.199%	16,820,458	-15.836%
2025-04-04	56.820	57.1688	54.720000	55.30	-4.358%	14,657,946	-16.004%
2025-04-03	60.600	60.8000	57.660000	57.82	-2.987%	13,246,920	-19.664%
2025-04-02	59.810	60.2400	59.155000	59.60	+0.084%	8,309,961	-22.064%
2025-04-01	60.770	61.1000	59.235000	59.55	-2.361%	9,623,818	-21.998%
2025-03-31	59.800	61.6400	59.370000	60.99	+1.616%	11,616,280	-23.840%
2025-03-28	59.400	60.1100	58.230000	60.02	+1.902%	10,791,624	-22.609%
2025-03-27	59.180	59.5600	58.770000	58.90	-0.524%	8,751,448	-21.138%
2025-03-26	59.320	59.6850	58.530000	59.21	+0.034%	10,969,879	-21.550%
2025-03-25	61.210	61.4900	59.180000	59.19	-3.047%	10,639,750	-21.524%
2025-03-24	60.790	61.2450	59.970000	61.05	-0.033%	10,813,789	-23.915%
2025-03-21	60.230	61.3400	59.840000	61.07	+1.076%	24,722,099	-23.940%
2025-03-20	59.860	61.0700	59.780000	60.42	+0.566%	10,280,046	-23.121%
2025-03-19	59.860	60.5500	59.460000	60.08	+0.301%	8,002,688	-22.686%
2025-03-18	59.880	60.2600	59.535000	59.90	-0.150%	9,624,490	-22.454%
2025-03-17	59.160	60.1300	58.364000	59.99	+1.661%	9,203,934	-22.570%
2025-03-14	59.840	59.9900	58.715000	59.01	-2.107%	11,582,975	-21.285%
2025-03-13	59.990	60.7600	59.790000	60.28	+0.786%	8,774,579	-22.943%
2025-03-12	60.720	60.8200	59.520000	59.81	-2.764%	10,523,629	-22.337%
2025-03-11	62.800	63.3300	61.227700	61.51	-2.535%	14,358,168	-24.484%
2025-03-10	60.950	63.1600	60.720000	63.11	+3.307%	19,888,259	-26.398%
2025-03-07	60.450	63.1100	60.270000	61.09	+1.512%	18,255,471	-23.965%
2025-03-06	59.940	60.7000	59.030000	60.18	+0.602%	10,479,623	-22.815%
2025-03-05	59.430	60.2600	59.380000	59.82	+0.639%	9,350,850	-22.350%
2025-03-04	59.960	60.6900	59.285000	59.44	-0.718%	15,822,855	-21.854%
2025-03-03	59.750	59.9200	59.010000	59.87	+0.419%	10,909,359	-22.415%
2025-02-28	58.970	59.7400	57.920000	59.62	+1.395%	18,711,890	-22.090%
2025-02-27	57.340	58.8200	56.960000	58.80	+2.475%	9,517,126	-21.003%
2025-02-26	58.160	58.4200	57.220000	57.38	-1.426%	6,946,549	-19.048%
2025-02-25	58.300	59.9400	58.165000	58.21	+0.570%	13,444,793	-20.203%
2025-02-24	55.970	58.0000	55.950000	57.88	+3.672%	12,647,873	-19.748%
2025-02-21	55.430	56.0550	54.850000	55.83	+0.072%	10,121,494	-16.801%
2025-02-20	55.020	55.8200	54.800000	55.79	+1.473%	8,411,679	-16.741%
2025-02-19	54.410	54.9800	54.120000	54.98	+1.010%	10,364,575	-15.515%
2025-02-18	53.720	54.5900	53.540000	54.43	+0.983%	10,464,936	-14.661%
2025-02-14	56.025	56.0250	53.660000	53.90	-3.698%	12,979,854	-13.822%
2025-02-13	56.250	56.2600	55.630000	55.97	-0.321%	8,647,150	-17.009%
2025-02-12	55.670	56.5400	55.453600	56.15	+0.375%	8,224,183	-17.275%
2025-02-11	55.400	56.3050	55.100000	55.94	+0.738%	8,436,620	-16.965%
2025-02-10	56.800	56.8700	54.600000	55.53	-2.322%	15,144,390	-16.352%
2025-02-07	57.460	57.7100	56.190000	56.85	-0.993%	14,047,737	-18.294%
2025-02-06	57.370	59.3800	56.910000	57.42	-3.835%	24,939,026	-19.105%
2025-02-05	59.640	60.3600	59.230000	59.71	+0.998%	12,616,522	-22.207%
2025-02-04	58.870	59.8500	58.727200	59.12	-1.384%	11,422,321	-21.431%
2025-02-03	58.790	60.3100	58.550000	59.95	+1.696%	13,397,247	-22.519%
2025-01-31	59.180	60.2300	58.670000	58.95	-0.321%	10,543,172	-21.204%
2025-01-30	59.290	59.3500	58.580000	59.14	+0.152%	7,925,617	-21.458%
2025-01-29	59.080	59.7400	58.805000	59.05	+0.494%	6,621,002	-21.338%
2025-01-28	60.280	60.5900	58.740000	58.76	-3.036%	9,050,985	-20.950%
2025-01-27	60.610	61.1000	59.865000	60.60	+1.559%	10,501,176	-23.350%
2025-01-24	59.110	60.0000	59.100000	59.67	+0.896%	12,442,751	-22.155%
2025-01-23	57.140	59.2500	57.020000	59.14	+3.591%	14,210,222	-21.458%
2025-01-22	56.490	57.3900	55.950000	57.09	+0.088%	8,143,611	-18.637%
2025-01-21	56.625	57.6800	56.550000	57.04	+1.332%	8,777,208	-18.566%
2025-01-17	56.000	56.6200	55.550000	56.29	-0.160%	10,498,755	-17.481%
2025-01-16	55.840	56.4150	55.080000	56.38	+0.841%	8,489,227	-17.613%
2025-01-15	56.130	56.7400	55.660000	55.91	+0.305%	8,157,572	-16.920%
2025-01-14	55.500	55.9800	55.460000	55.74	+0.686%	7,267,721	-16.667%
2025-01-13	55.680	55.7900	54.810000	55.36	-0.842%	6,957,106	-16.095%
2025-01-10	56.360	56.5200	55.630000	55.83	-1.725%	8,785,534	-16.801%
2025-01-08	56.980	57.0500	56.050000	56.81	-0.578%	10,775,703	-18.236%
2025-01-07	56.680	57.6700	56.520000	57.14	+0.812%	10,001,061	-18.708%
2025-01-06	56.310	57.0300	55.940000	56.68	+0.194%	9,352,480	-18.049%
2025-01-03	56.340	56.8000	56.310000	56.57	-0.387%	8,631,567	-17.889%
2025-01-02	56.930	57.3800	56.520000	56.79	+0.407%	8,911,499	-18.207%
2024-12-31	56.070	56.9600	55.930000	56.56	+0.892%	6,971,946	-17.875%
2024-12-30	57.530	57.6000	56.050000	56.06	-2.809%	6,385,442	-17.142%
2024-12-27	57.650	58.3750	57.520000	57.68	-0.552%	6,453,301	-19.469%
2024-12-26	57.660	58.0700	57.510000	58.00	+0.416%	4,374,567	-19.914%
2024-12-24	57.410	57.7700	57.010000	57.76	+0.313%	3,506,448	-19.581%
2024-12-23	57.250	57.6600	56.800000	57.58	+0.436%	8,003,695	-19.330%
2024-12-20	56.220	57.3300	56.081200	57.33	+1.829%	40,364,872	-18.978%
2024-12-19	56.850	57.1900	56.110000	56.30	-0.950%	10,749,558	-17.496%
2024-12-18	57.350	58.5450	56.770000	56.84	-1.405%	13,195,205	-18.279%
2024-12-17	56.090	57.7700	56.054000	57.65	+3.186%	12,896,840	-19.428%
2024-12-16	56.770	56.9700	55.680000	55.87	+0.161%	15,619,530	-16.861%
2024-12-13	56.380	56.3800	55.040000	55.78	-0.888%	9,069,233	-16.726%
2024-12-12	57.030	57.3200	55.940000	56.28	-0.653%	11,898,654	-17.466%
2024-12-11	58.000	58.0500	56.615000	56.65	-2.529%	9,369,633	-18.005%
2024-12-10	58.780	58.8500	57.810000	58.12	-1.005%	6,616,605	-20.079%
2024-12-09	59.250	59.7600	58.700000	58.71	-1.128%	7,893,077	-20.882%
2024-12-06	58.840	59.5300	58.690000	59.38	+0.918%	7,102,351	-21.775%
2024-12-05	58.300	59.2250	58.230000	58.84	+0.805%	7,761,583	-21.057%
2024-12-04	58.570	58.7900	57.590000	58.37	-0.545%	9,060,883	-20.421%
2024-12-03	59.880	60.0886	58.630000	58.69	-2.085%	8,079,315	-20.855%
2024-12-02	59.400	60.0700	58.920000	59.94	+1.216%	8,346,737	-22.506%
2024-11-29	59.330	59.5350	58.955000	59.22	-0.084%	3,956,710	-21.564%
2024-11-27	58.820	59.5050	58.780000	59.27	+0.902%	6,126,434	-21.630%
2024-11-26	58.840	59.0800	58.060000	58.74	-0.068%	6,855,578	-20.923%
2024-11-25	59.980	60.6800	58.630000	58.78	-0.153%	11,801,841	-20.977%
2024-11-22	58.350	58.9150	57.620000	58.87	+1.099%	7,168,438	-21.097%
2024-11-21	58.160	58.4800	57.470000	58.23	+0.605%	7,237,437	-20.230%
2024-11-20	58.605	58.8300	57.670000	57.88	-0.601%	10,173,265	-19.748%
2024-11-19	56.500	58.6500	56.095000	58.23	+2.518%	12,445,233	-20.230%
2024-11-18	56.180	56.8400	55.840000	56.80	+1.032%	10,332,800	-18.222%
2024-11-15	58.160	58.3600	55.820000	56.22	-3.897%	20,925,369	-17.378%
2024-11-14	58.910	59.7300	58.260000	58.50	+0.154%	11,202,910	-20.598%
2024-11-13	59.210	59.4900	57.840000	58.41	-1.034%	10,420,744	-20.476%
2024-11-12	59.820	60.6200	58.810000	59.02	-1.337%	14,236,666	-21.298%
2024-11-11	60.720	61.0800	59.530000	59.82	+10.491%	26,846,461	-22.350%
2024-11-08	54.700	54.7850	53.970000	54.14	-1.042%	8,926,966	-14.204%
2024-11-07	55.190	55.5150	54.490000	54.71	-1.031%	11,733,976	-15.098%
2024-11-06	56.340	56.8000	55.135000	55.28	-1.197%	11,363,353	-15.973%
2024-11-05	55.140	56.2800	54.720000	55.95	+0.902%	8,907,452	-16.979%
2024-11-04	54.330	55.7700	54.320000	55.45	+2.080%	10,408,178	-16.231%
2024-11-01	55.880	55.9000	54.200000	54.32	-2.600%	11,515,638	-14.488%
2024-10-31	53.800	56.2000	53.560000	55.77	+5.906%	18,247,945	-16.711%
2024-10-30	52.500	53.1500	52.290000	52.66	+0.305%	9,303,960	-11.793%
2024-10-29	52.340	52.7350	52.140000	52.50	-0.266%	7,987,742	-11.524%
2024-10-28	51.950	52.7550	51.810000	52.64	+1.387%	7,257,448	-11.759%
2024-10-25	52.680	52.9000	51.820000	51.92	-1.890%	6,951,973	-10.535%
2024-10-24	52.900	53.4000	52.415000	52.92	-0.264%	6,310,614	-12.226%
2024-10-23	52.800	53.1100	52.535000	53.06	+0.569%	5,568,668	-12.458%
2024-10-22	52.030	53.0600	52.030000	52.76	+1.228%	5,983,342	-11.960%
2024-10-21	53.280	53.3000	52.100000	52.12	-2.067%	5,240,247	-10.879%
2024-10-18	53.260	53.3300	52.335000	53.22	+0.075%	6,702,123	-12.721%
2024-10-17	53.190	53.5800	52.830000	53.18	-0.356%	7,365,139	-12.655%
2024-10-16	52.630	53.5800	52.510000	53.37	+1.156%	7,501,479	-12.966%
2024-10-15	51.310	53.3900	51.310000	52.76	+0.171%	10,367,678	-11.960%
2024-10-14	52.135	52.7100	51.938700	52.67	+0.900%	6,363,531	-11.809%
2024-10-11	52.580	52.6600	52.000000	52.20	-0.382%	5,849,532	-11.015%
2024-10-10	53.030	53.4200	52.325000	52.40	-0.758%	6,192,530	-11.355%
2024-10-09	52.250	53.1500	51.510000	52.80	+0.610%	10,277,241	-12.027%
2024-10-08	53.500	53.8300	52.460000	52.48	-1.796%	9,766,061	-11.490%
2024-10-07	54.000	54.4200	53.410000	53.44	-0.964%	11,017,548	-13.080%
2024-10-04	53.400	54.0100	53.296500	53.96	-0.443%	12,547,376	-13.918%
2024-10-03	53.850	54.2900	53.405700	54.20	+0.818%	15,178,662	-14.299%
2024-10-02	52.830	54.5400	52.410000	53.76	+1.626%	21,671,037	-13.597%
2024-10-01	51.950	52.9700	51.610000	52.90	+2.242%	17,125,946	-12.193%
2024-09-30	51.510	51.9400	51.035000	51.74	+1.630%	12,652,674	-10.224%
2024-09-27	51.540	52.1600	50.710000	50.91	+1.576%	21,150,859	-8.761%
2024-09-26	49.820	50.5500	49.715000	50.12	+0.340%	8,343,268	-7.322%
2024-09-25	51.250	51.3700	49.110000	49.95	-1.943%	15,074,114	-7.007%
2024-09-24	50.010	51.0900	49.810000	50.94	+1.860%	15,843,726	-8.814%
2024-09-23	49.560	50.2300	49.482249	50.01	+1.214%	11,276,168	-7.119%
2024-09-20	49.290	49.5300	49.000000	49.41	+0.796%	23,713,424	-5.991%
2024-09-19	49.890	50.0400	48.945000	49.02	-1.448%	8,706,573	-5.243%
2024-09-18	49.410	50.1800	48.780000	49.74	+0.505%	7,254,003	-6.614%
2024-09-17	50.090	50.4120	48.850000	49.49	-1.000%	7,418,815	-6.143%
2024-09-16	49.500	50.2500	49.255000	49.99	+1.750%	11,669,692	-7.081%
2024-09-13	48.250	49.1500	48.200000	49.13	+1.845%	9,209,842	-5.455%
2024-09-12	48.380	48.5700	47.763500	48.24	-0.720%	5,257,773	-3.711%
2024-09-11	49.110	49.1850	48.250000	48.59	-1.400%	7,197,403	-4.404%
2024-09-10	48.500	49.3150	47.970000	49.28	+1.608%	8,510,059	-5.743%
2024-09-09	48.720	49.1251	47.550000	48.50	-0.411%	8,832,799	-4.227%
2024-09-06	49.790	50.0300	48.530000	48.70	-2.209%	10,800,141	-4.620%
2024-09-05	50.080	50.2400	49.232000	49.80	-0.320%	9,735,067	-6.727%
2024-09-04	50.720	50.7500	49.545000	49.96	-1.108%	6,758,488	-7.026%
2024-09-03	49.710	50.7400	49.653900	50.52	+1.141%	10,712,738	-8.056%
2024-08-30	49.720	50.2400	49.680000	49.95	+0.463%	9,115,658	-7.007%
2024-08-29	49.270	49.7650	48.760000	49.72	+1.345%	7,340,574	-6.577%
2024-08-28	48.115	49.9200	48.030000	49.06	+1.953%	7,869,473	-5.320%
2024-08-27	48.360	48.7900	47.810000	48.12	-0.249%	6,345,237	-3.470%
2024-08-26	48.170	48.4850	47.980000	48.24	+0.270%	4,928,875	-3.711%
2024-08-23	47.670	48.2400	47.380000	48.11	+1.029%	6,722,977	-3.450%
2024-08-22	48.570	48.6118	46.885000	47.62	-1.693%	9,665,635	-2.457%
2024-08-21	48.780	49.1700	48.160000	48.44	-1.102%	7,660,061	-4.108%
2024-08-20	49.270	49.6100	48.930000	48.98	-0.649%	8,623,694	-5.165%
2024-08-19	49.380	49.9900	49.195000	49.30	-0.122%	8,875,976	-5.781%
2024-08-16	49.110	50.0500	49.010000	49.36	+0.509%	13,750,134	-5.895%
2024-08-15	49.300	49.5300	48.470000	49.11	+1.446%	12,741,642	-5.416%
2024-08-14	49.060	49.2850	48.110000	48.41	-1.325%	10,561,073	-4.049%
2024-08-13	47.480	49.1585	47.480000	49.06	+4.250%	19,421,942	-5.320%
2024-08-12	46.770	47.4650	46.480000	47.06	+0.728%	10,131,396	-1.296%
2024-08-09	46.840	47.6800	46.500000	46.72	-0.277%	13,821,460	-0.578%
2024-08-08	46.570	47.1500	46.220000	46.85	+0.753%	14,659,570	-0.854%
2024-08-07	47.430	48.4900	46.400000	46.50	-1.712%	16,475,154	-0.108%
2024-08-06	47.890	48.0700	47.115000	47.31	-0.588%	14,052,676	-1.818%
2024-08-05	47.880	48.7399	47.210000	47.59	-2.420%	17,443,283	-2.395%
2024-08-02	49.120	49.5400	48.310000	48.77	+1.246%	15,404,763	-4.757%
2024-08-01	47.800	48.5060	47.220000	48.17	+1.283%	11,784,044	-3.571%
2024-07-31	48.750	49.1100	47.365000	47.56	-3.038%	17,343,952	-2.334%
2024-07-30	49.060	49.3100	47.850000	49.05	+0.143%	19,088,225	-5.301%
2024-07-29	49.920	51.1900	48.970000	48.98	-2.914%	22,096,364	-5.165%
2024-07-26	48.270	50.6100	47.730000	50.45	+11.442%	35,701,844	-7.929%
2024-07-25	44.790	45.9700	44.490000	45.27	+1.366%	20,542,309	+2.607%
2024-07-24	43.250	44.7800	43.250000	44.66	+3.909%	20,215,597	+4.008%
2024-07-23	42.440	43.0750	41.900000	42.98	+0.727%	16,055,572	+8.074%
2024-07-22	42.430	42.9800	42.370000	42.67	+0.070%	8,941,027	+8.859%
2024-07-19	42.630	42.8250	41.605000	42.64	+0.590%	12,370,904	+8.935%
2024-07-18	42.440	44.2350	42.370000	42.39	-1.761%	19,237,007	+9.578%
2024-07-17	41.200	43.5200	41.200000	43.15	+4.733%	18,510,732	+7.648%
2024-07-16	40.150	41.2700	40.090000	41.20	+2.615%	12,974,962	+12.743%
2024-07-15	40.630	40.6500	39.925000	40.15	-0.766%	16,708,399	+15.691%
2024-07-12	41.070	41.1400	40.355000	40.46	-0.712%	15,128,605	+14.805%
2024-07-11	41.250	41.6600	40.690000	40.75	-0.900%	17,731,577	+13.988%
2024-07-10	40.870	41.1700	40.440000	41.12	+0.636%	9,330,753	+12.962%
2024-07-09	39.810	40.9000	39.710000	40.86	+2.176%	15,780,529	+13.681%
2024-07-08	39.640	40.1100	39.500000	39.99	+0.832%	11,594,236	+16.154%
2024-07-05	39.740	39.7500	39.350000	39.66	-0.999%	10,635,701	+17.121%
2024-07-03	40.420	40.6600	40.030000	40.06	-0.964%	9,057,021	+15.951%
2024-07-02	41.260	41.3500	40.410000	40.45	-2.058%	16,715,573	+14.833%
2024-07-01	41.650	42.2700	41.135000	41.30	-0.554%	15,793,537	+12.470%
2024-06-28	41.710	42.4800	41.410000	41.53	+0.048%	18,626,036	+11.847%
2024-06-27	42.430	42.5000	41.480000	41.51	-2.329%	16,795,075	+11.901%
2024-06-26	42.110	43.0400	41.710000	42.50	+0.735%	18,880,321	+9.294%
2024-06-25	42.020	42.3700	41.580000	42.19	-0.095%	14,147,907	+10.097%
2024-06-24	42.000	42.3500	41.810000	42.23	+0.715%	13,684,350	+9.993%
2024-06-21	41.260	41.9450	41.070000	41.93	+2.169%	30,913,364	+10.780%
2024-06-20	40.550	41.1900	39.630000	41.04	+0.564%	17,641,052	+13.182%
2024-06-18	41.020	41.2400	40.090000	40.81	-0.391%	16,637,255	+13.820%
2024-06-17	41.070	41.3399	40.440000	40.97	-0.558%	18,009,657	+13.376%
2024-06-14	41.410	41.8600	40.750000	41.20	-0.675%	13,739,112	+12.743%
2024-06-13	42.460	42.6400	41.070000	41.48	-2.193%	16,192,341	+11.982%
2024-06-12	43.090	43.1900	42.220000	42.41	-1.418%	9,258,110	+9.526%
2024-06-11	42.530	43.0500	41.880000	43.02	+1.057%	12,412,192	+7.973%
2024-06-10	41.400	42.7200	41.360000	42.57	+2.628%	12,625,722	+9.114%
2024-06-07	40.850	41.5800	40.770000	41.48	+1.468%	13,413,563	+11.982%
2024-06-06	40.860	41.2900	40.700000	40.88	-0.873%	9,872,406	+13.625%
2024-06-05	41.680	41.6800	40.915000	41.24	-1.222%	12,245,423	+12.633%
2024-06-04	41.750	42.0799	41.385000	41.75	-0.048%	11,987,619	+11.257%
2024-06-03	41.160	42.3900	41.130000	41.77	+1.655%	13,377,837	+11.204%
2024-05-31	40.250	41.1600	40.125000	41.09	+2.087%	27,289,369	+13.045%
2024-05-30	40.140	40.6000	39.910000	40.25	0.000%	15,681,203	+15.404%
2024-05-29	40.280	40.7000	39.935000	40.25	-0.593%	15,504,911	+15.404%
2024-05-28	41.220	41.3250	40.380000	40.49	-1.819%	14,311,293	+14.720%
2024-05-24	41.410	41.6750	41.070000	41.24	-0.722%	17,058,192	+12.633%
2024-05-23	41.920	42.2700	41.460000	41.54	-1.889%	12,263,528	+11.820%
2024-05-22	42.220	42.9900	41.910300	42.34	+0.166%	14,976,881	+9.707%
2024-05-21	43.140	43.4300	42.250000	42.27	-2.514%	17,219,972	+9.889%
2024-05-20	44.000	44.0450	43.310000	43.36	-1.522%	10,260,872	+7.126%
2024-05-17	44.300	44.3000	43.730000	44.03	-0.181%	15,150,471	+5.496%
2024-05-16	44.470	44.5300	43.680000	44.11	-0.988%	15,625,855	+5.305%
2024-05-15	45.000	45.1700	44.482800	44.55	-0.358%	12,017,119	+4.265%
2024-05-14	45.380	45.7150	44.525000	44.71	-0.777%	14,108,094	+3.892%
2024-05-13	44.880	45.3150	44.830000	45.06	+0.267%	11,724,814	+3.085%
2024-05-10	44.750	44.9700	44.300000	44.94	+0.447%	8,591,046	+3.360%
2024-05-09	43.560	44.8100	43.495000	44.74	+2.450%	10,715,153	+3.822%
2024-05-08	44.000	44.2200	43.555000	43.67	-0.840%	11,802,676	+6.366%
2024-05-07	43.980	44.2600	43.835000	44.04	+0.319%	10,721,005	+5.472%
2024-05-06	44.160	44.6200	43.780000	43.90	-0.205%	9,033,306	+5.809%
2024-05-03	43.900	44.3300	43.685000	43.99	+0.664%	11,996,925	+5.592%
2024-05-02	44.360	44.4200	43.333000	43.70	-1.154%	15,688,489	+6.293%
2024-05-01	43.970	44.4700	43.728000	44.21	+0.614%	13,126,679	+5.067%
2024-04-30	44.400	44.7600	43.930000	43.94	-1.568%	17,245,499	+5.712%
2024-04-29	45.090	45.3800	44.530000	44.64	-0.468%	16,248,472	+4.055%
2024-04-26	44.680	45.3700	44.340000	44.85	+0.336%	19,955,636	+3.567%
2024-04-25	47.390	47.5000	44.370000	44.70	-8.514%	45,025,258	+3.915%
2024-04-24	49.000	49.0450	48.550000	48.86	-0.265%	15,806,245	-4.932%
2024-04-23	49.160	49.4700	48.955000	48.99	-0.305%	8,829,228	-5.185%
2024-04-22	49.000	49.5600	48.870000	49.14	+0.429%	7,783,828	-5.474%
2024-04-19	48.210	49.0500	48.120000	48.93	+1.304%	10,084,396	-5.068%
2024-04-18	47.930	48.4050	47.615000	48.30	+0.962%	10,255,002	-3.830%
2024-04-17	48.440	48.5500	47.700000	47.84	-0.870%	11,427,805	-2.906%
2024-04-16	48.450	48.6000	48.240000	48.26	-0.515%	11,769,941	-3.751%
2024-04-15	48.360	49.1000	48.120000	48.51	+0.476%	11,639,448	-4.247%
2024-04-12	49.040	49.0900	48.260000	48.28	-1.710%	12,424,182	-3.790%
2024-04-11	50.460	50.5750	49.110000	49.12	-2.327%	11,781,039	-5.436%
2024-04-10	51.040	51.2850	50.275000	50.29	-2.539%	11,492,824	-7.636%
2024-04-09	51.130	51.6800	51.070000	51.60	+0.978%	9,482,814	-9.981%
2024-04-08	51.280	51.3000	50.855000	51.10	-0.429%	12,258,519	-9.100%
2024-04-05	51.190	51.4500	50.770000	51.32	-0.156%	9,095,546	-9.489%
2024-04-04	51.940	52.0850	51.200000	51.40	-1.495%	10,993,708	-9.630%
2024-04-03	52.750	52.8700	52.100000	52.18	-1.062%	10,434,586	-10.981%
2024-04-02	53.100	53.3500	52.530000	52.74	-0.472%	10,234,303	-11.926%
2024-04-01	54.170	54.2300	52.960000	52.99	-2.287%	9,520,366	-12.342%
2024-03-28	53.390	54.4750	53.390000	54.23	+1.840%	14,348,196	-14.346%
2024-03-27	53.000	53.6900	52.850000	53.25	+1.332%	13,077,608	-12.770%
2024-03-26	52.390	52.6500	52.035000	52.55	+0.574%	9,951,952	-11.608%
2024-03-25	52.080	52.7400	51.910000	52.25	+0.616%	12,348,068	-11.100%
2024-03-22	51.650	52.4478	51.520800	51.93	+0.659%	11,727,720	-10.553%
2024-03-21	51.910	52.6500	51.560000	51.59	-0.559%	12,625,067	-9.963%
2024-03-20	51.630	52.1550	51.270000	51.88	+0.154%	10,436,323	-10.466%
2024-03-19	51.760	51.9300	51.390000	51.80	+0.407%	14,593,246	-10.328%
2024-03-18	52.580	52.7000	51.530000	51.59	-1.433%	19,738,069	-9.963%
2024-03-15	52.320	53.1950	51.950000	52.34	-0.286%	123,585,283	-11.253%
2024-03-14	52.570	52.6800	51.805000	52.49	-0.304%	14,430,168	-11.507%
2024-03-13	54.330	55.0350	52.595000	52.65	-3.217%	26,855,196	-11.776%
2024-03-12	54.330	54.6000	53.820000	54.40	+0.074%	14,269,120	-14.614%
2024-03-11	53.900	54.5600	53.740000	54.36	+1.060%	15,646,376	-14.551%
2024-03-08	53.480	54.2600	53.330000	53.79	+0.957%	17,479,616	-13.646%
2024-03-07	53.570	53.7500	52.980000	53.28	-0.187%	17,233,062	-12.819%
2024-03-06	52.340	53.8100	52.250000	53.38	+3.010%	21,692,324	-12.982%
2024-03-05	51.010	52.1100	50.990000	51.82	+1.767%	15,110,725	-10.363%
2024-03-04	51.280	52.1950	50.720000	50.92	+0.059%	19,033,412	-8.778%
2024-03-01	50.940	51.0800	50.440000	50.89	+0.276%	10,892,290	-8.725%
2024-02-29	50.960	51.1700	50.275000	50.75	-0.334%	14,655,689	-8.473%
2024-02-28	50.510	50.9700	50.370000	50.92	+0.812%	7,968,568	-8.778%
2024-02-27	50.570	50.7200	50.150000	50.51	-0.020%	8,145,286	-8.038%
2024-02-26	51.560	51.6800	50.470000	50.52	-2.207%	9,690,431	-8.056%
2024-02-23	51.400	51.9200	50.730000	51.66	+0.643%	11,052,457	-10.085%
2024-02-22	50.580	51.4050	50.330000	51.33	+0.825%	12,862,869	-9.507%
2024-02-21	49.930	50.9300	49.535000	50.91	+2.106%	12,286,920	-8.761%
2024-02-20	49.890	50.4500	49.665000	49.86	0.000%	13,768,250	-6.839%
2024-02-16	49.310	49.8700	48.930000	49.86	+0.850%	13,176,540	-6.839%
2024-02-15	49.010	50.2800	48.830000	49.44	+1.125%	13,425,812	-6.048%
2024-02-14	48.820	49.0350	48.450000	48.89	+0.370%	10,866,859	-4.991%
2024-02-13	49.660	49.9000	48.310000	48.71	-2.090%	15,828,107	-4.640%
2024-02-12	49.820	50.0500	49.210000	49.75	-0.120%	14,973,578	-6.633%
2024-02-09	48.700	49.8300	48.490000	49.81	+2.258%	15,413,408	-6.746%
2024-02-08	48.440	48.7700	48.110000	48.71	+0.144%	13,577,868	-4.640%
2024-02-07	49.190	49.3600	48.020000	48.64	-1.259%	17,973,120	-4.502%
2024-02-06	47.950	49.9800	47.580000	49.26	+2.668%	22,697,982	-5.704%
2024-02-05	48.520	48.5600	47.680000	47.98	-1.499%	15,535,583	-3.189%
2024-02-02	49.270	50.0100	48.080000	48.71	+0.082%	27,991,627	-4.640%
2024-02-01	48.850	48.8500	48.125000	48.67	-0.409%	20,416,268	-4.561%
2024-01-31	49.710	50.0200	48.840000	48.87	-1.053%	18,997,583	-4.952%
2024-01-30	50.050	50.1800	49.250000	49.39	-0.963%	11,605,552	-5.953%
2024-01-29	49.620	49.8800	49.450000	49.87	+0.342%	11,746,625	-6.858%
2024-01-26	49.960	50.2000	49.650000	49.70	+0.181%	10,855,482	-6.539%
2024-01-25	50.260	50.3400	49.435000	49.61	-1.254%	17,639,641	-6.370%
2024-01-24	50.200	50.6200	50.070000	50.24	+0.239%	11,838,307	-7.544%
2024-01-23	49.680	50.4200	49.488800	50.12	+1.110%	12,555,683	-7.322%
2024-01-22	50.260	50.3200	49.500000	49.57	-1.078%	13,818,614	-6.294%
2024-01-19	50.110	50.2100	49.425000	50.11	+0.040%	23,285,777	-7.304%
2024-01-18	49.620	50.1700	48.630000	50.09	+0.220%	18,463,797	-7.267%
2024-01-17	49.550	50.0700	48.950000	49.98	-0.040%	16,425,429	-7.063%
2024-01-16	50.300	50.5900	49.815000	50.00	-0.616%	13,824,733	-7.100%
2024-01-12	50.390	50.7050	50.070000	50.31	+0.179%	11,461,710	-7.672%
2024-01-11	50.650	50.7400	50.010000	50.22	-0.869%	16,567,906	-7.507%
2024-01-10	51.200	51.2485	50.415000	50.66	-1.209%	18,095,314	-8.310%
2024-01-09	52.050	52.1000	51.230000	51.28	-0.985%	13,359,965	-9.419%
2024-01-08	51.890	51.9000	51.286300	51.79	-0.842%	18,745,875	-10.311%
2024-01-05	51.910	52.5650	51.650000	52.23	+0.365%	12,272,235	-11.066%
2024-01-04	51.910	52.1850	51.464000	52.04	-0.497%	16,930,548	-10.742%
2024-01-03	52.700	52.9000	51.470000	52.30	-0.872%	15,662,627	-11.185%
2024-01-02	51.450	53.4500	51.400000	52.76	+2.826%	17,757,453	-11.960%
2023-12-29	51.130	51.4900	50.985000	51.31	+0.176%	11,298,115	-9.472%
2023-12-28	51.050	51.4450	51.000000	51.22	+0.020%	10,636,907	-9.313%
2023-12-27	51.410	51.5000	50.740000	51.21	-0.466%	13,218,982	-9.295%
2023-12-26	52.410	52.7700	51.050000	51.45	-1.606%	12,237,690	-9.718%
2023-12-22	50.860	53.4800	50.860000	52.29	+2.009%	19,998,059	-11.168%
2023-12-21	51.340	51.7350	50.850000	51.26	+0.589%	14,232,888	-9.384%
2023-12-20	52.030	52.2400	50.930000	50.96	-2.207%	14,179,848	-8.850%
2023-12-19	51.610	52.1750	51.460000	52.11	+1.500%	14,293,010	-10.862%
2023-12-18	51.150	51.4900	50.933200	51.34	+0.884%	14,361,072	-9.525%
2023-12-15	51.160	51.4500	50.690000	50.89	-1.127%	44,147,592	-8.725%
2023-12-14	52.460	52.5350	51.000000	51.47	-0.752%	20,212,598	-9.753%
2023-12-13	50.070	51.8600	49.940000	51.86	+2.673%	15,557,010	-10.432%
2023-12-12	50.800	50.9400	49.800000	50.51	-1.135%	14,215,535	-8.038%
2023-12-11	50.520	51.1400	50.270000	51.09	+1.550%	18,432,898	-9.082%
2023-12-08	50.260	50.5350	50.090000	50.31	+0.299%	10,123,073	-7.672%
2023-12-07	50.300	51.0000	49.990000	50.16	+0.561%	14,710,574	-7.396%
2023-12-06	50.320	50.4300	49.775000	49.88	-0.697%	13,839,803	-6.877%
2023-12-05	49.800	50.4000	49.560000	50.23	+0.500%	12,659,509	-7.525%
2023-12-04	49.960	50.7550	49.770000	49.98	-0.240%	14,238,572	-7.063%
2023-12-01	49.400	50.1800	48.930000	50.10	+1.458%	12,781,203	-7.285%
2023-11-30	48.780	49.4000	48.252000	49.38	+1.355%	17,044,327	-5.934%
2023-11-29	49.060	49.3500	48.670000	48.72	-0.409%	12,653,063	-4.659%
2023-11-28	49.050	49.3200	48.820000	48.92	-0.204%	11,372,790	-5.049%
2023-11-27	49.610	49.7200	48.815000	49.02	-1.487%	17,681,610	-5.243%
2023-11-24	49.750	49.9100	49.470000	49.76	+0.688%	5,085,728	-6.652%
2023-11-22	48.750	49.4950	48.561000	49.42	+1.939%	14,736,589	-6.010%
2023-11-21	48.830	49.0400	48.450000	48.48	-0.859%	14,669,569	-4.187%
2023-11-20	48.780	50.1700	48.420000	48.90	-3.816%	27,946,062	-5.010%
2023-11-17	51.190	51.2200	50.595000	50.84	0.000%	10,229,732	-8.635%
2023-11-16	51.460	51.7399	50.245000	50.84	-1.416%	14,458,456	-8.635%

document.getElementById("n0X5g8").onerror = function(){this.style.display='none';}; .dark-mode .hW4sYL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hW4sYL{ color: #333333; background-color: white; border: 2px solid #333333; }BMYBristol-Myers Squibb Co.stock NYSE

BMY
Bristol-Myers Squibb Co.
stock NYSE