Bristol-Myers Squibb (BMY)
NYSE: BMY
· Real-Time Price · USD
45.44
-0.29 (-0.63%)
At close: Oct 03, 2025, 3:59 PM
45.46
0.04%
After-hours: Oct 03, 2025, 07:57 PM EDT
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.20 | 46.18 | 44.66 | 45.45 | 45.45 | -0.61% | 17,880,955 |
| Oct 2, 2025 | 47.09 | 47.41 | 45.66 | 45.73 | 45.11 | -3.58% | 27,612,200 |
| Oct 1, 2025 | 46.00 | 48.58 | 45.64 | 47.43 | 46.79 | 5.17% | 36,615,437 |
| Sep 30, 2025 | 44.18 | 45.53 | 44.12 | 45.10 | 44.49 | 2.15% | 35,920,405 |
| Sep 29, 2025 | 44.00 | 44.68 | 43.79 | 44.15 | 43.55 | 0.07% | 20,722,430 |
| Sep 26, 2025 | 43.96 | 44.14 | 43.25 | 44.12 | 43.52 | 1.64% | 14,999,609 |
| Sep 25, 2025 | 44.18 | 44.46 | 43.19 | 43.41 | 42.82 | -1.70% | 21,345,600 |
| Sep 24, 2025 | 44.75 | 44.86 | 44.05 | 44.16 | 43.56 | -1.67% | 19,374,200 |
| Sep 23, 2025 | 44.92 | 45.59 | 44.71 | 44.91 | 44.30 | -0.16% | 16,358,137 |
| Sep 22, 2025 | 45.03 | 45.54 | 44.96 | 44.98 | 44.37 | -0.09% | 11,546,033 |
| Sep 19, 2025 | 45.68 | 45.93 | 45.00 | 45.02 | 44.41 | -1.27% | 28,356,209 |
| Sep 18, 2025 | 46.10 | 46.32 | 45.52 | 45.60 | 44.98 | -1.19% | 18,963,912 |
| Sep 17, 2025 | 46.24 | 46.80 | 46.01 | 46.15 | 45.52 | -0.41% | 14,352,600 |
| Sep 16, 2025 | 46.05 | 46.84 | 46.04 | 46.34 | 45.71 | -0.02% | 9,050,607 |
| Sep 15, 2025 | 46.32 | 46.73 | 46.00 | 46.35 | 45.72 | 0.32% | 9,669,495 |
| Sep 12, 2025 | 47.42 | 47.90 | 46.19 | 46.20 | 45.57 | -2.82% | 11,896,406 |
| Sep 11, 2025 | 47.38 | 48.19 | 47.22 | 47.54 | 46.90 | 0.83% | 9,875,815 |
| Sep 10, 2025 | 47.00 | 47.44 | 46.78 | 47.15 | 46.51 | -0.17% | 8,513,729 |
| Sep 9, 2025 | 46.74 | 47.52 | 46.73 | 47.23 | 46.59 | 1.09% | 7,891,022 |
| Sep 8, 2025 | 46.65 | 46.81 | 45.85 | 46.72 | 46.09 | -0.89% | 10,005,640 |
Page 1 of 136