Dark

BMY
Bristol-Myers Squibb Co.
stock NYSE

At Close

Apr 20, 2026 3:59:59 PM EDT

59.14USD-1.712%(-1.03)7,675,560

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 20, 2026 9:23:30 AM EDT

59.86USD-0.515%(-0.31)6,862

After-hours

Apr 20, 2026 4:55:30 PM EDT

59.34USD+0.336%(+0.20)72,280

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	59.9000	60.0800	58.900000	59.1400	-1.712%	7,675,560	0.000%
2026-04-17	59.2000	60.4800	58.538200	60.1700	+2.052%	11,535,869	-1.712%
2026-04-16	57.6700	58.9800	57.660000	58.9600	+1.848%	8,220,670	+0.305%
2026-04-15	58.0000	58.1600	57.220000	57.8900	-0.327%	8,701,615	+2.159%
2026-04-14	57.9000	58.6199	57.560000	58.0800	+0.034%	7,612,946	+1.825%
2026-04-13	58.1100	58.9000	57.553328	58.0600	-0.955%	10,528,673	+1.860%
2026-04-10	59.7900	59.8000	58.460000	58.6200	-1.429%	8,060,093	+0.887%
2026-04-09	58.7000	59.6900	58.540000	59.4700	+0.456%	6,571,905	-0.555%
2026-04-08	58.0100	59.2300	57.670000	59.2000	+2.653%	11,587,576	-0.101%
2026-04-07	59.1200	59.2300	57.650000	57.6700	-2.798%	9,003,056	+2.549%
2026-04-06	59.1200	59.6300	58.770000	59.3300	-0.453%	7,954,315	-0.320%
2026-04-02	60.2300	60.5751	59.100000	59.6000	-3.451%	14,752,812	-0.772%
2026-04-01	61.2100	62.2250	60.870000	61.7300	+1.781%	9,881,882	-4.196%
2026-03-31	60.2000	61.1300	59.920000	60.6500	+1.540%	12,797,241	-2.490%
2026-03-30	59.6500	60.0600	59.080000	59.7300	+2.033%	17,705,242	-0.988%
2026-03-27	59.6100	59.6900	58.365000	58.5400	-1.498%	7,909,293	+1.025%
2026-03-26	58.7700	59.5099	58.640000	59.4300	+0.831%	6,474,536	-0.488%
2026-03-25	57.7900	59.3900	57.790000	58.9400	+2.701%	9,052,195	+0.339%
2026-03-24	56.8000	57.6900	56.450000	57.3900	+0.684%	11,997,717	+3.049%
2026-03-23	58.2200	58.2500	57.000000	57.0000	-0.835%	10,129,913	+3.754%
2026-03-20	58.2600	58.5450	56.910000	57.4800	-1.084%	65,847,092	+2.888%
2026-03-19	59.2100	59.6400	58.090000	58.1100	-2.122%	12,850,610	+1.773%
2026-03-18	59.3500	59.6700	58.810000	59.3700	-0.569%	12,538,988	-0.387%
2026-03-17	60.1300	60.8050	59.590000	59.7100	0.000%	14,258,398	-0.955%
2026-03-16	59.4900	59.8000	58.870000	59.7100	+1.066%	8,436,812	-0.955%
2026-03-13	59.6700	60.0650	58.750000	59.0800	+0.221%	9,395,591	+0.102%
2026-03-12	59.1700	59.3750	58.320000	58.9500	-1.717%	10,235,100	+0.322%
2026-03-11	60.0000	60.0300	59.272000	59.9800	-0.249%	9,043,760	-1.400%
2026-03-10	60.6000	60.9550	59.980000	60.1300	-0.825%	9,693,804	-1.646%
2026-03-09	59.9200	60.6400	59.250000	60.6300	+0.564%	10,964,650	-2.458%
2026-03-06	60.4300	60.4300	59.445000	60.2900	-0.741%	11,401,905	-1.907%
2026-03-05	61.8000	61.9950	60.255000	60.7400	-2.551%	14,758,365	-2.634%
2026-03-04	61.7000	62.5850	61.470000	62.3300	+1.813%	12,345,038	-5.118%
2026-03-03	61.5700	61.9500	60.430000	61.2200	-1.797%	12,425,293	-3.398%
2026-03-02	62.3700	62.8864	61.975000	62.3400	-0.048%	17,625,409	-5.133%
2026-02-27	61.1800	62.6750	61.180000	62.3700	+2.079%	20,742,017	-5.179%
2026-02-26	61.5300	61.6000	60.650000	61.1000	-0.326%	10,834,782	-3.208%
2026-02-25	61.5000	62.1200	60.905000	61.3000	-0.487%	16,233,967	-3.524%
2026-02-24	61.1050	61.9055	61.010000	61.6000	+0.571%	13,262,346	-3.994%
2026-02-23	60.9700	61.4400	60.640000	61.2500	+0.973%	11,029,069	-3.445%
2026-02-20	60.6200	60.9300	59.650000	60.6600	+0.597%	9,598,890	-2.506%
2026-02-19	59.8500	60.3600	59.230000	60.3000	+0.954%	13,325,225	-1.924%
2026-02-18	60.2250	60.4100	59.393400	59.7300	-1.027%	9,436,813	-0.988%
2026-02-17	60.8500	61.3000	59.475000	60.3500	-0.642%	12,873,869	-2.005%
2026-02-13	60.1100	60.9450	60.020000	60.7400	+1.470%	10,819,545	-2.634%
2026-02-12	60.0000	60.9300	59.250000	59.8600	-0.117%	14,020,275	-1.203%
2026-02-11	60.6000	61.0750	59.660000	59.9300	-1.528%	11,865,904	-1.318%
2026-02-10	60.9400	61.4500	59.950000	60.8600	+0.148%	12,082,142	-2.826%
2026-02-09	61.3700	61.6300	60.355000	60.7700	-1.968%	14,013,540	-2.682%
2026-02-06	60.0000	62.0500	59.770000	61.9900	+4.150%	17,116,990	-4.598%
2026-02-05	58.9100	60.5600	58.000000	59.5200	+3.297%	23,929,505	-0.638%
2026-02-04	56.5700	57.9650	56.432300	57.6200	+2.911%	21,792,916	+2.638%
2026-02-03	55.5500	56.5300	55.490000	55.9900	+0.179%	11,081,170	+5.626%
2026-02-02	55.0600	55.8950	54.960000	55.8900	+1.526%	9,424,776	+5.815%
2026-01-30	54.5300	55.0700	54.330000	55.0500	+1.419%	16,198,984	+7.430%
2026-01-29	54.6400	55.1700	54.210000	54.2800	-0.622%	16,529,981	+8.954%
2026-01-28	55.0100	55.4650	54.255000	54.6200	-1.692%	7,901,337	+8.275%
2026-01-27	54.5600	56.1200	54.560000	55.5600	+1.758%	11,347,229	+6.443%
2026-01-26	54.5500	55.2100	54.480000	54.6000	-0.091%	8,542,837	+8.315%
2026-01-23	54.9800	55.1800	54.225000	54.6500	-0.528%	9,704,420	+8.216%
2026-01-22	54.6100	55.5250	54.360000	54.9400	+0.807%	12,276,622	+7.645%
2026-01-21	54.1000	54.6150	53.545000	54.5000	+0.516%	15,834,356	+8.514%
2026-01-20	54.5200	54.9080	53.880000	54.2200	-1.882%	15,331,257	+9.074%
2026-01-16	56.4600	56.5600	55.100300	55.2600	-2.402%	13,686,335	+7.021%
2026-01-15	56.7300	57.0000	55.335000	56.6200	-0.702%	11,829,752	+4.451%
2026-01-14	56.1100	57.0400	55.730000	57.0200	+1.967%	13,352,537	+3.718%
2026-01-13	55.9350	56.5550	55.545000	55.9200	+0.269%	10,898,199	+5.758%
2026-01-12	56.1100	56.5850	55.512100	55.7700	-0.161%	13,236,818	+6.043%
2026-01-09	55.7200	56.3300	55.615000	55.8600	-0.072%	9,377,268	+5.872%
2026-01-08	56.5750	56.9700	55.810900	55.9000	-1.446%	12,045,637	+5.796%
2026-01-07	55.2400	56.7400	55.230000	56.7200	+4.226%	18,021,314	+4.267%
2026-01-06	53.2000	54.8200	53.150000	54.4200	+2.563%	17,072,215	+8.673%
2026-01-05	53.0000	53.3600	52.060000	53.0600	-0.748%	14,243,724	+11.459%
2026-01-02	53.2100	53.8700	52.940000	53.4600	-0.890%	8,853,309	+10.625%
2025-12-31	54.2100	54.3500	53.910000	53.9400	-0.498%	7,859,897	+9.640%
2025-12-30	54.2000	54.3500	53.920000	54.2100	+0.185%	7,905,881	+9.094%
2025-12-29	54.6400	54.7300	54.000000	54.1100	-0.970%	9,155,045	+9.296%
2025-12-26	54.7600	55.0400	54.375000	54.6400	-0.128%	9,564,734	+8.236%
2025-12-24	54.4050	54.7450	54.195000	54.7100	+0.792%	10,032,806	+8.097%
2025-12-23	54.6600	54.7800	54.005000	54.2800	-0.695%	16,563,947	+8.954%
2025-12-22	54.1400	54.8150	54.037500	54.6600	+0.867%	25,132,621	+8.196%
2025-12-19	53.4100	54.8550	53.290000	54.1900	+1.613%	40,362,486	+9.135%
2025-12-18	53.3150	53.8000	53.092000	53.3300	-0.411%	17,287,221	+10.894%
2025-12-17	54.0700	54.4900	53.495000	53.5500	-1.254%	14,971,602	+10.439%
2025-12-16	54.2500	54.7200	53.400000	54.2300	-0.111%	18,038,372	+9.054%
2025-12-15	53.4950	54.8000	53.010000	54.2900	+3.587%	21,890,656	+8.934%
2025-12-12	52.2700	52.9900	52.010000	52.4100	+2.363%	19,046,626	+12.841%
2025-12-11	51.1100	51.4800	50.440000	51.2000	-0.020%	9,684,307	+15.508%
2025-12-10	50.7900	51.6100	50.330000	51.2100	+1.106%	12,109,667	+15.485%
2025-12-09	51.7900	52.0100	50.415000	50.6500	-1.974%	12,692,165	+16.762%
2025-12-08	52.2000	52.4052	51.660000	51.6700	-0.920%	15,278,685	+14.457%
2025-12-05	51.9900	52.5100	51.690000	52.1500	+0.385%	15,667,697	+13.404%
2025-12-04	50.8000	52.0800	50.225000	51.9500	+1.943%	20,442,827	+13.840%
2025-12-03	49.9400	51.3400	49.425000	50.9600	+5.617%	27,081,834	+16.052%
2025-12-02	48.9500	49.1800	48.220000	48.2500	-1.891%	14,462,195	+22.570%
2025-12-01	49.2300	49.8600	48.760000	49.1800	-0.041%	11,759,262	+20.252%
2025-11-28	49.2300	49.3699	49.005000	49.2000	-0.102%	6,173,531	+20.203%
2025-11-26	49.0200	49.5000	48.800000	49.2500	+0.408%	11,363,498	+20.081%
2025-11-25	48.2100	49.4000	48.100000	49.0500	+2.701%	14,981,931	+20.571%
2025-11-24	48.1900	48.6250	47.575000	47.7600	+3.265%	27,355,110	+23.827%
2025-11-21	46.1700	46.9900	45.520000	46.2500	+0.675%	14,140,183	+27.870%
2025-11-20	45.9000	46.2000	45.265000	45.9400	+0.328%	12,111,415	+28.733%
2025-11-19	47.0000	47.0000	45.740000	45.7900	-2.699%	14,792,573	+29.155%
2025-11-18	46.8100	47.6400	46.760000	47.0600	+0.534%	14,566,180	+25.669%
2025-11-17	46.5200	47.7250	46.520000	46.8100	+0.343%	12,827,411	+26.341%
2025-11-14	48.2700	48.3675	46.120000	46.6500	-4.072%	19,751,343	+26.774%
2025-11-13	49.0200	49.9900	48.480000	48.6300	-0.917%	14,486,058	+21.612%
2025-11-12	49.0000	49.7250	48.720000	49.0800	+0.739%	12,717,040	+20.497%
2025-11-11	47.4800	48.7400	47.450000	48.7200	+3.089%	14,424,021	+21.388%
2025-11-10	46.6700	47.3950	46.670000	47.2600	+1.221%	10,732,942	+25.138%
2025-11-07	46.7200	46.9900	46.320000	46.6900	+0.129%	8,994,311	+26.665%
2025-11-06	46.4100	47.0000	45.960000	46.6300	+0.344%	11,581,594	+26.828%
2025-11-05	45.5500	46.6300	45.425000	46.4700	+1.930%	11,715,323	+27.265%
2025-11-04	45.4900	46.5950	45.380000	45.5900	-0.934%	16,316,828	+29.721%
2025-11-03	46.2000	46.6600	45.510000	46.0200	-0.109%	20,374,696	+28.509%
2025-10-31	45.4700	46.5000	45.200000	46.0700	+0.986%	21,482,713	+28.370%
2025-10-30	43.2700	45.8200	43.195000	45.6200	+7.089%	41,931,528	+29.636%
2025-10-29	42.8200	43.1500	42.520000	42.6000	-0.514%	16,147,096	+38.826%
2025-10-28	43.3900	43.3900	42.750000	42.8200	-1.314%	17,960,434	+38.113%
2025-10-27	43.8200	43.8200	43.210000	43.3900	-1.004%	21,380,710	+36.299%
2025-10-24	43.9300	43.9350	43.575000	43.8300	0.000%	10,105,883	+34.930%
2025-10-23	44.3500	44.3500	43.515000	43.8300	-1.262%	15,379,145	+34.930%
2025-10-22	44.5900	45.2250	44.330000	44.3900	-0.337%	14,316,510	+33.228%
2025-10-21	43.5950	44.5800	43.340000	44.5400	+2.179%	16,468,536	+32.780%
2025-10-20	43.6600	43.9800	43.510000	43.5900	-0.092%	11,511,456	+35.673%
2025-10-17	43.2800	43.6600	43.105000	43.6300	+0.553%	13,966,189	+35.549%
2025-10-16	43.7300	43.9300	43.220000	43.3900	-0.504%	12,922,142	+36.299%
2025-10-15	43.7800	44.2350	43.400000	43.6100	-0.434%	11,941,497	+35.611%
2025-10-14	43.4300	43.9000	43.274500	43.8000	+0.597%	16,805,617	+35.023%
2025-10-13	43.6800	44.2290	43.290000	43.5400	-0.955%	15,509,109	+35.829%
2025-10-10	44.7800	44.7800	43.770000	43.9600	-1.611%	14,024,948	+34.531%
2025-10-09	44.8200	45.1900	44.530000	44.6800	+0.314%	13,379,380	+32.363%
2025-10-08	44.7400	44.9000	44.455000	44.5400	-0.269%	10,822,949	+32.780%
2025-10-07	45.0300	45.1700	44.250000	44.6600	-1.063%	13,018,126	+32.423%
2025-10-06	45.3500	45.9100	44.870000	45.1400	-0.682%	19,162,528	+31.015%
2025-10-03	45.2000	46.1750	44.660000	45.4500	-0.612%	17,893,954	+30.121%
2025-10-02	47.0900	47.4100	45.660000	45.7300	-3.584%	27,612,179	+29.324%
2025-10-01	46.0000	48.5800	45.640000	47.4300	+5.166%	36,615,437	+24.689%
2025-09-30	44.1800	45.5300	44.120000	45.1000	+2.152%	35,920,405	+31.131%
2025-09-29	44.0000	44.6750	43.785000	44.1500	+0.068%	20,722,430	+33.952%
2025-09-26	43.9600	44.1350	43.250000	44.1200	+1.636%	14,999,609	+34.044%
2025-09-25	44.1800	44.4600	43.190000	43.4100	-1.698%	21,345,587	+36.236%
2025-09-24	44.7500	44.8600	44.050000	44.1600	-1.670%	19,374,155	+33.922%
2025-09-23	44.9200	45.5900	44.710000	44.9100	-0.156%	16,358,137	+31.686%
2025-09-22	45.0300	45.5400	44.960000	44.9800	-0.089%	11,546,033	+31.481%
2025-09-19	45.6800	45.9300	45.000000	45.0200	-1.272%	28,356,209	+31.364%
2025-09-18	46.1000	46.3152	45.515000	45.6000	-1.192%	18,963,912	+29.693%
2025-09-17	46.2400	46.8000	46.010000	46.1500	-0.410%	14,352,599	+28.147%
2025-09-16	46.0500	46.8430	46.040000	46.3400	-0.022%	9,050,607	+27.622%
2025-09-15	46.3200	46.7300	46.000000	46.3500	+0.325%	9,669,495	+27.594%
2025-09-12	47.4200	47.9000	46.185000	46.2000	-2.819%	11,896,406	+28.009%
2025-09-11	47.3800	48.1900	47.220100	47.5400	+0.827%	9,875,815	+24.401%
2025-09-10	47.0000	47.4400	46.780000	47.1500	-0.169%	8,513,729	+25.429%
2025-09-09	46.7400	47.5200	46.730000	47.2300	+1.092%	7,891,022	+25.217%
2025-09-08	46.6500	46.8050	45.850000	46.7200	-0.891%	10,005,640	+26.584%
2025-09-05	46.7200	47.1700	46.500000	47.1400	+0.964%	8,227,251	+25.456%
2025-09-04	47.6000	47.6850	46.310000	46.6900	-1.705%	10,633,066	+26.665%
2025-09-03	47.3200	48.5100	47.300000	47.5000	+0.190%	8,380,235	+24.505%
2025-09-02	47.3000	47.8600	47.040000	47.4100	+0.487%	9,510,322	+24.742%
2025-08-29	46.9900	47.3600	46.820100	47.1800	+0.640%	10,686,964	+25.350%
2025-08-28	47.6250	47.6500	46.650000	46.8800	-1.575%	7,871,975	+26.152%
2025-08-27	47.3000	47.8400	47.190000	47.6300	+0.890%	8,562,338	+24.165%
2025-08-26	47.2000	47.4000	46.985000	47.2100	+0.148%	12,198,255	+25.270%
2025-08-25	47.9700	48.1500	46.935000	47.1400	-1.628%	10,859,702	+25.456%
2025-08-22	48.8400	49.1100	47.720000	47.9200	-1.053%	11,609,088	+23.414%
2025-08-21	48.2600	48.9150	48.070100	48.4300	+0.352%	8,782,199	+22.114%
2025-08-20	48.5000	49.5800	48.240000	48.2600	-0.165%	9,803,191	+22.545%
2025-08-19	48.4000	48.8500	48.170000	48.3400	+0.311%	9,083,806	+22.342%
2025-08-18	48.3850	48.7100	48.080000	48.1900	-0.516%	7,866,307	+22.723%
2025-08-15	48.3000	48.6300	47.930000	48.4400	+1.318%	11,208,155	+22.089%
2025-08-14	47.4300	47.9800	47.010000	47.8100	-0.084%	9,410,215	+23.698%
2025-08-13	46.7400	47.8700	46.350000	47.8500	+2.793%	10,114,411	+23.595%
2025-08-12	46.0900	46.8000	45.990100	46.5500	+1.350%	10,293,264	+27.046%
2025-08-11	46.0400	46.3700	45.700000	45.9300	-0.044%	8,664,174	+28.761%
2025-08-08	45.4200	46.0900	45.290000	45.9500	+1.301%	9,987,964	+28.705%
2025-08-07	44.9800	45.9500	44.750000	45.3600	+1.205%	11,841,758	+30.379%
2025-08-06	45.7100	45.9100	44.740000	44.8200	-2.246%	11,324,209	+31.950%
2025-08-05	45.6200	45.8950	45.045000	45.8500	+0.991%	11,936,850	+28.986%
2025-08-04	44.0700	45.5100	43.880000	45.4000	+2.645%	14,662,770	+30.264%
2025-08-01	43.6100	44.4550	43.570000	44.2300	+2.124%	18,629,475	+33.710%
2025-07-31	44.1700	45.5100	42.960000	43.3100	-5.807%	44,531,321	+36.550%
2025-07-30	47.0000	47.2600	45.810000	45.9800	-1.878%	14,148,751	+28.621%
2025-07-29	47.1700	47.1800	46.370000	46.8600	-1.368%	11,423,411	+26.206%
2025-07-28	48.4400	48.4600	47.335000	47.5100	-1.900%	7,445,611	+24.479%
2025-07-25	49.0800	49.2379	47.290000	48.4300	-1.042%	11,921,951	+22.114%
2025-07-24	49.0200	49.2750	48.710000	48.9400	-0.082%	6,860,626	+20.842%
2025-07-23	48.8600	49.1200	48.360000	48.9800	+1.999%	10,834,256	+20.743%
2025-07-22	46.9100	48.1400	46.850000	48.0200	+2.849%	9,605,501	+23.157%
2025-07-21	47.3900	47.3900	46.570000	46.6900	-1.415%	9,999,314	+26.665%
2025-07-18	48.1400	48.2400	47.260000	47.3600	-1.457%	10,717,030	+24.873%
2025-07-17	46.8100	48.3550	46.810000	48.0600	+1.887%	16,471,956	+23.055%
2025-07-16	46.7700	47.4200	46.650000	47.1700	+1.594%	13,250,549	+25.376%
2025-07-15	47.1500	47.4900	46.182237	46.4300	-1.922%	14,878,730	+27.375%
2025-07-14	46.8750	47.9700	46.875000	47.3400	+1.024%	10,867,502	+24.926%
2025-07-11	47.7500	47.8000	46.720000	46.8600	-3.421%	13,716,440	+26.206%
2025-07-10	47.4500	48.6100	46.980000	48.5200	+1.804%	14,731,847	+21.888%
2025-07-09	47.2000	47.7800	47.100000	47.6600	+1.318%	11,949,001	+24.087%
2025-07-08	46.6450	47.8200	46.480000	47.0400	+1.183%	9,837,163	+25.723%
2025-07-07	46.8600	46.9200	46.330000	46.4900	-0.916%	10,687,080	+27.210%
2025-07-03	47.2100	47.2650	46.695000	46.9200	-1.491%	7,024,134	+26.044%
2025-07-02	47.5900	48.2150	47.355000	47.6300	+0.253%	12,299,119	+24.165%
2025-07-01	46.2550	48.2600	46.170000	47.5100	+2.636%	21,112,406	+24.479%
2025-06-30	46.4100	46.7250	46.165000	46.2900	-0.129%	17,511,797	+27.760%
2025-06-27	46.8250	46.9500	46.180000	46.3500	-0.643%	21,865,017	+27.594%
2025-06-26	46.8950	47.0700	46.470000	46.6500	-0.064%	7,325,604	+26.774%
2025-06-25	47.0000	47.0000	46.470000	46.6800	-0.744%	9,013,136	+26.692%
2025-06-24	47.0800	47.4000	46.705000	47.0300	+0.234%	14,585,014	+25.750%
2025-06-23	46.8900	47.1800	46.315000	46.9200	+0.128%	9,508,300	+26.044%
2025-06-20	46.9200	47.3950	46.720000	46.8600	+0.043%	47,287,217	+26.206%
2025-06-18	47.3100	47.3700	46.390000	46.8400	-0.826%	15,864,156	+26.260%
2025-06-17	48.4000	48.5600	47.160000	47.2300	-2.939%	12,453,785	+25.217%
2025-06-16	49.3300	49.4400	48.250000	48.6600	-2.191%	14,974,438	+21.537%
2025-06-13	50.2400	50.4600	49.650300	49.7500	-1.854%	9,499,414	+18.874%
2025-06-12	50.1600	50.7400	49.945000	50.6900	+1.057%	9,620,449	+16.670%
2025-06-11	50.0500	50.7600	49.860000	50.1600	+0.380%	11,024,883	+17.903%
2025-06-10	49.2100	50.6250	49.120000	49.9700	+1.980%	11,365,576	+18.351%
2025-06-09	48.5600	49.3700	48.550000	49.0000	+1.219%	9,863,517	+20.694%
2025-06-06	48.1000	48.6750	48.085600	48.4100	+1.191%	9,319,914	+22.165%
2025-06-05	48.0500	48.6000	47.730000	47.8400	-0.229%	12,792,035	+23.620%
2025-06-04	48.1700	48.8500	47.950000	47.9500	-0.291%	11,203,080	+23.337%
2025-06-03	48.4900	48.9300	47.650000	48.0900	-1.435%	12,432,656	+22.978%
2025-06-02	48.5000	48.8700	47.818200	48.7900	+1.056%	13,505,635	+21.213%
2025-05-30	47.8700	48.3500	47.300000	48.2800	+0.899%	20,759,311	+22.494%
2025-05-29	47.0000	47.8500	46.893200	47.8500	+1.874%	10,491,798	+23.595%
2025-05-28	46.9000	47.2000	46.100000	46.9700	+0.171%	12,427,726	+25.910%
2025-05-27	47.2250	47.3622	46.785000	46.8900	+0.085%	12,954,924	+26.125%
2025-05-23	46.9300	47.1600	46.485000	46.8500	-0.383%	8,401,517	+26.233%
2025-05-22	46.9000	47.2700	46.465000	47.0300	+0.064%	11,036,211	+25.750%
2025-05-21	47.7000	47.8800	46.930000	47.0000	-1.817%	11,963,153	+25.830%
2025-05-20	47.4900	48.2550	47.470000	47.8700	+1.377%	12,594,979	+23.543%
2025-05-19	46.6000	47.2700	46.390000	47.2200	+1.005%	10,079,092	+25.244%
2025-05-16	45.9900	46.8000	45.800000	46.7500	+2.052%	12,116,051	+26.503%
2025-05-15	44.7000	45.8500	44.420000	45.8100	+3.830%	27,844,414	+29.098%
2025-05-14	46.7100	46.8616	44.000000	44.1200	-5.302%	21,973,654	+34.044%
2025-05-13	47.3000	47.6250	46.510000	46.5900	-3.300%	16,888,236	+26.937%
2025-05-12	46.2000	48.4152	45.500000	48.1800	+3.724%	25,598,873	+22.748%
2025-05-09	46.9000	47.1200	46.320000	46.4500	-0.917%	14,915,367	+27.320%
2025-05-08	47.0000	47.3950	46.520000	46.8800	-1.554%	23,404,013	+26.152%
2025-05-07	47.7800	48.1925	47.280000	47.6200	+0.105%	15,930,968	+24.192%
2025-05-06	49.7400	49.8000	47.400000	47.5700	-4.974%	18,517,495	+24.322%
2025-05-05	50.4700	50.6000	49.340000	50.0600	-1.009%	12,394,634	+18.138%
2025-05-02	50.1100	50.6500	49.680000	50.5700	+1.935%	14,167,183	+16.947%
2025-05-01	49.5700	50.1800	48.690000	49.6100	-1.175%	17,163,077	+19.210%
2025-04-30	50.1850	50.3518	49.150000	50.2000	+1.991%	15,951,573	+17.809%
2025-04-29	48.3300	49.4800	48.150000	49.2200	+1.568%	19,932,756	+20.154%
2025-04-28	48.3100	48.8600	47.920000	48.4600	+1.169%	18,574,663	+22.039%
2025-04-25	48.8700	48.9450	46.960000	47.9000	-1.623%	16,298,783	+23.466%
2025-04-24	47.9400	48.8448	46.930000	48.6900	+0.330%	20,579,336	+21.462%
2025-04-23	47.6300	49.3300	47.540000	48.5300	-2.589%	23,936,567	+21.863%
2025-04-22	49.3100	50.0550	48.880000	49.8200	+1.798%	13,375,998	+18.707%
2025-04-21	49.3500	49.6699	48.160000	48.9400	-0.589%	10,338,684	+20.842%
2025-04-17	49.1800	50.0900	49.060000	49.2300	-0.263%	14,244,541	+20.130%
2025-04-16	50.1000	50.4000	48.840000	49.3600	-1.280%	14,990,999	+19.814%
2025-04-15	51.2200	51.5000	49.665000	50.0000	-2.610%	15,684,426	+18.280%
2025-04-14	51.5300	51.6000	50.550000	51.3400	+1.242%	14,310,298	+15.193%
2025-04-11	50.4700	51.0100	49.290000	50.7100	+0.495%	13,411,255	+16.624%
2025-04-10	53.3300	53.4200	48.820000	50.4600	-6.103%	23,973,336	+17.202%
2025-04-09	51.2000	54.0450	49.920000	53.7400	+1.262%	24,323,859	+10.048%
2025-04-08	55.1700	55.7650	52.160000	53.0700	-3.841%	16,335,145	+11.438%
2025-04-07	53.9000	55.3000	52.690000	55.1900	-0.199%	16,820,458	+7.157%
2025-04-04	56.8200	57.1688	54.720000	55.3000	-4.358%	14,657,946	+6.944%
2025-04-03	60.6000	60.8000	57.660000	57.8200	-2.987%	13,246,920	+2.283%
2025-04-02	59.8100	60.2400	59.155000	59.6000	+0.084%	8,309,961	-0.772%
2025-04-01	60.7700	61.1000	59.235000	59.5500	-2.361%	9,623,818	-0.688%
2025-03-31	59.8000	61.6400	59.370000	60.9900	+1.616%	11,616,280	-3.033%
2025-03-28	59.4000	60.1100	58.230000	60.0200	+1.902%	10,791,624	-1.466%
2025-03-27	59.1800	59.5600	58.770000	58.9000	-0.524%	8,751,448	+0.407%
2025-03-26	59.3200	59.6850	58.530000	59.2100	+0.034%	10,969,879	-0.118%
2025-03-25	61.2100	61.4900	59.180000	59.1900	-3.047%	10,639,750	-0.084%
2025-03-24	60.7900	61.2450	59.970000	61.0500	-0.033%	10,813,789	-3.129%
2025-03-21	60.2300	61.3400	59.840000	61.0700	+1.076%	24,722,099	-3.160%
2025-03-20	59.8600	61.0700	59.780000	60.4200	+0.566%	10,280,046	-2.119%
2025-03-19	59.8600	60.5500	59.460000	60.0800	+0.301%	8,002,688	-1.565%
2025-03-18	59.8800	60.2600	59.535000	59.9000	-0.150%	9,624,490	-1.269%
2025-03-17	59.1600	60.1300	58.364000	59.9900	+1.661%	9,203,934	-1.417%
2025-03-14	59.8400	59.9900	58.715000	59.0100	-2.107%	11,582,975	+0.220%
2025-03-13	59.9900	60.7600	59.790000	60.2800	+0.786%	8,774,579	-1.891%
2025-03-12	60.7200	60.8200	59.520000	59.8100	-2.764%	10,523,629	-1.120%
2025-03-11	62.8000	63.3300	61.227700	61.5100	-2.535%	14,358,168	-3.853%
2025-03-10	60.9500	63.1600	60.720000	63.1100	+3.307%	19,888,259	-6.291%
2025-03-07	60.4500	63.1100	60.270000	61.0900	+1.512%	18,255,471	-3.192%
2025-03-06	59.9400	60.7000	59.030000	60.1800	+0.602%	10,479,623	-1.728%
2025-03-05	59.4300	60.2600	59.380000	59.8200	+0.639%	9,350,850	-1.137%
2025-03-04	59.9600	60.6900	59.285000	59.4400	-0.718%	15,822,855	-0.505%
2025-03-03	59.7500	59.9200	59.010000	59.8700	+0.419%	10,909,359	-1.219%
2025-02-28	58.9700	59.7400	57.920000	59.6200	+1.395%	18,711,890	-0.805%
2025-02-27	57.3400	58.8200	56.960000	58.8000	+2.475%	9,517,126	+0.578%
2025-02-26	58.1600	58.4200	57.220000	57.3800	-1.426%	6,946,549	+3.067%
2025-02-25	58.3000	59.9400	58.165000	58.2100	+0.570%	13,444,793	+1.598%
2025-02-24	55.9700	58.0000	55.950000	57.8800	+3.672%	12,647,873	+2.177%
2025-02-21	55.4300	56.0550	54.850000	55.8300	+0.072%	10,121,494	+5.929%
2025-02-20	55.0200	55.8200	54.800000	55.7900	+1.473%	8,411,679	+6.005%
2025-02-19	54.4100	54.9800	54.120000	54.9800	+1.010%	10,364,575	+7.566%
2025-02-18	53.7200	54.5900	53.540000	54.4300	+0.983%	10,464,936	+8.653%
2025-02-14	56.0250	56.0250	53.660000	53.9000	-3.698%	12,979,854	+9.722%
2025-02-13	56.2500	56.2600	55.630000	55.9700	-0.321%	8,647,150	+5.664%
2025-02-12	55.6700	56.5400	55.453600	56.1500	+0.375%	8,224,183	+5.325%
2025-02-11	55.4000	56.3050	55.100000	55.9400	+0.738%	8,436,620	+5.720%
2025-02-10	56.8000	56.8700	54.600000	55.5300	-2.322%	15,144,390	+6.501%
2025-02-07	57.4600	57.7100	56.190000	56.8500	-0.993%	14,047,737	+4.028%
2025-02-06	57.3700	59.3800	56.910000	57.4200	-3.835%	24,939,026	+2.995%
2025-02-05	59.6400	60.3600	59.230000	59.7100	+0.998%	12,616,522	-0.955%
2025-02-04	58.8700	59.8500	58.727200	59.1200	-1.384%	11,422,321	+0.034%
2025-02-03	58.7900	60.3100	58.550000	59.9500	+1.696%	13,397,247	-1.351%
2025-01-31	59.1800	60.2300	58.670000	58.9500	-0.321%	10,543,172	+0.322%
2025-01-30	59.2900	59.3500	58.580000	59.1400	+0.152%	7,925,617	0.000%
2025-01-29	59.0800	59.7400	58.805000	59.0500	+0.494%	6,621,002	+0.152%
2025-01-28	60.2800	60.5900	58.740000	58.7600	-3.036%	9,050,985	+0.647%
2025-01-27	60.6100	61.1000	59.865000	60.6000	+1.559%	10,501,176	-2.409%
2025-01-24	59.1100	60.0000	59.100000	59.6700	+0.896%	12,442,751	-0.888%
2025-01-23	57.1400	59.2500	57.020000	59.1400	+3.591%	14,210,222	0.000%
2025-01-22	56.4900	57.3900	55.950000	57.0900	+0.088%	8,143,611	+3.591%
2025-01-21	56.6250	57.6800	56.550000	57.0400	+1.332%	8,777,208	+3.682%
2025-01-17	56.0000	56.6200	55.550000	56.2900	-0.160%	10,498,755	+5.063%
2025-01-16	55.8400	56.4150	55.080000	56.3800	+0.841%	8,489,227	+4.895%
2025-01-15	56.1300	56.7400	55.660000	55.9100	+0.305%	8,157,572	+5.777%
2025-01-14	55.5000	55.9800	55.460000	55.7400	+0.686%	7,267,721	+6.100%
2025-01-13	55.6800	55.7900	54.810000	55.3600	-0.842%	6,957,106	+6.828%
2025-01-10	56.3600	56.5200	55.630000	55.8300	-1.725%	8,785,534	+5.929%
2025-01-08	56.9800	57.0500	56.050000	56.8100	-0.578%	10,775,703	+4.101%
2025-01-07	56.6800	57.6700	56.520000	57.1400	+0.812%	10,001,061	+3.500%
2025-01-06	56.3100	57.0300	55.940000	56.6800	+0.194%	9,352,480	+4.340%
2025-01-03	56.3400	56.8000	56.310000	56.5700	-0.387%	8,631,567	+4.543%
2025-01-02	56.9300	57.3800	56.520000	56.7900	+0.407%	8,911,499	+4.138%
2024-12-31	56.0700	56.9600	55.930000	56.5600	+0.892%	6,971,946	+4.562%
2024-12-30	57.5300	57.6000	56.050000	56.0600	-2.809%	6,385,442	+5.494%
2024-12-27	57.6500	58.3750	57.520000	57.6800	-0.552%	6,453,301	+2.531%
2024-12-26	57.6600	58.0700	57.510000	58.0000	+0.416%	4,374,567	+1.966%
2024-12-24	57.4100	57.7700	57.010000	57.7600	+0.313%	3,506,448	+2.389%
2024-12-23	57.2500	57.6600	56.800000	57.5800	+0.436%	8,003,695	+2.709%
2024-12-20	56.2200	57.3300	56.081200	57.3300	+1.829%	40,364,872	+3.157%
2024-12-19	56.8500	57.1900	56.110000	56.3000	-0.950%	10,749,558	+5.044%
2024-12-18	57.3500	58.5450	56.770000	56.8400	-1.405%	13,195,205	+4.046%
2024-12-17	56.0900	57.7700	56.054000	57.6500	+3.186%	12,896,840	+2.585%
2024-12-16	56.7700	56.9700	55.680000	55.8700	+0.161%	15,619,530	+5.853%
2024-12-13	56.3800	56.3800	55.040000	55.7800	-0.888%	9,069,233	+6.024%
2024-12-12	57.0300	57.3200	55.940000	56.2800	-0.653%	11,898,654	+5.082%
2024-12-11	58.0000	58.0500	56.615000	56.6500	-2.529%	9,369,633	+4.395%
2024-12-10	58.7800	58.8500	57.810000	58.1200	-1.005%	6,616,605	+1.755%
2024-12-09	59.2500	59.7600	58.700000	58.7100	-1.128%	7,893,077	+0.732%
2024-12-06	58.8400	59.5300	58.690000	59.3800	+0.918%	7,102,351	-0.404%
2024-12-05	58.3000	59.2250	58.230000	58.8400	+0.805%	7,761,583	+0.510%
2024-12-04	58.5700	58.7900	57.590000	58.3700	-0.545%	9,060,883	+1.319%
2024-12-03	59.8800	60.0886	58.630000	58.6900	-2.085%	8,079,315	+0.767%
2024-12-02	59.4000	60.0700	58.920000	59.9400	+1.216%	8,346,737	-1.335%
2024-11-29	59.3300	59.5350	58.955000	59.2200	-0.084%	3,956,710	-0.135%
2024-11-27	58.8200	59.5050	58.780000	59.2700	+0.902%	6,126,434	-0.219%
2024-11-26	58.8400	59.0800	58.060000	58.7400	-0.068%	6,855,578	+0.681%
2024-11-25	59.9800	60.6800	58.630000	58.7800	-0.153%	11,801,841	+0.612%
2024-11-22	58.3500	58.9150	57.620000	58.8700	+1.099%	7,168,438	+0.459%
2024-11-21	58.1600	58.4800	57.470000	58.2300	+0.605%	7,237,437	+1.563%
2024-11-20	58.6050	58.8300	57.670000	57.8800	-0.601%	10,173,265	+2.177%
2024-11-19	56.5000	58.6500	56.095000	58.2300	+2.518%	12,445,233	+1.563%
2024-11-18	56.1800	56.8400	55.840000	56.8000	+1.032%	10,332,800	+4.120%
2024-11-15	58.1600	58.3600	55.820000	56.2200	-3.897%	20,925,369	+5.194%
2024-11-14	58.9100	59.7300	58.260000	58.5000	+0.154%	11,202,910	+1.094%
2024-11-13	59.2100	59.4900	57.840000	58.4100	-1.034%	10,420,744	+1.250%
2024-11-12	59.8200	60.6200	58.810000	59.0200	-1.337%	14,236,666	+0.203%
2024-11-11	60.7200	61.0800	59.530000	59.8200	+10.491%	26,846,461	-1.137%
2024-11-08	54.7000	54.7850	53.970000	54.1400	-1.042%	8,926,966	+9.235%
2024-11-07	55.1900	55.5150	54.490000	54.7100	-1.031%	11,733,976	+8.097%
2024-11-06	56.3400	56.8000	55.135000	55.2800	-1.197%	11,363,353	+6.983%
2024-11-05	55.1400	56.2800	54.720000	55.9500	+0.902%	8,907,452	+5.702%
2024-11-04	54.3300	55.7700	54.320000	55.4500	+2.080%	10,408,178	+6.655%
2024-11-01	55.8800	55.9000	54.200000	54.3200	-2.600%	11,515,638	+8.873%
2024-10-31	53.8000	56.2000	53.560000	55.7700	+5.906%	18,247,945	+6.043%
2024-10-30	52.5000	53.1500	52.290000	52.6600	+0.305%	9,303,960	+12.305%
2024-10-29	52.3400	52.7350	52.140000	52.5000	-0.266%	7,987,742	+12.648%
2024-10-28	51.9500	52.7550	51.810000	52.6400	+1.387%	7,257,448	+12.348%
2024-10-25	52.6800	52.9000	51.820000	51.9200	-1.890%	6,951,973	+13.906%

document.getElementById("Ypy2zN").onerror = function(){this.style.display='none';}; .dark-mode .smQPYl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smQPYl{ color: #333333; background-color: white; border: 2px solid #333333; }BMYBristol-Myers Squibb Co.stock NYSE

BMY
Bristol-Myers Squibb Co.
stock NYSE