Bristol-Myers Squibb (BMY)
NYSE: BMY
· Real-Time Price · USD
49.21
0.87 (1.80%)
At close: Aug 20, 2025, 9:49 AM
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 48.40 | 48.85 | 48.17 | 48.34 | 48.34 | 0.31% | 9,001,557 |
| Aug 18, 2025 | 48.39 | 48.71 | 48.08 | 48.19 | 48.19 | -0.52% | 7,866,307 |
| Aug 15, 2025 | 48.30 | 48.63 | 47.93 | 48.44 | 48.44 | 1.32% | 11,208,155 |
| Aug 14, 2025 | 47.43 | 47.98 | 47.01 | 47.81 | 47.81 | -0.08% | 9,410,215 |
| Aug 13, 2025 | 46.74 | 47.87 | 46.35 | 47.85 | 47.85 | 2.79% | 10,114,411 |
| Aug 12, 2025 | 46.09 | 46.80 | 45.99 | 46.55 | 46.55 | 1.35% | 10,293,264 |
| Aug 11, 2025 | 46.04 | 46.37 | 45.70 | 45.93 | 45.93 | -0.04% | 8,664,200 |
| Aug 8, 2025 | 45.42 | 46.09 | 45.29 | 45.95 | 45.95 | 1.30% | 9,988,000 |
| Aug 7, 2025 | 44.98 | 45.95 | 44.75 | 45.36 | 45.36 | 1.20% | 11,841,800 |
| Aug 6, 2025 | 45.71 | 45.91 | 44.74 | 44.82 | 44.82 | -2.25% | 11,324,209 |
| Aug 5, 2025 | 45.62 | 45.90 | 45.05 | 45.85 | 45.85 | 0.99% | 11,936,900 |
| Aug 4, 2025 | 44.07 | 45.51 | 43.88 | 45.40 | 45.40 | 2.65% | 14,662,800 |
| Aug 1, 2025 | 43.61 | 44.46 | 43.57 | 44.23 | 44.23 | 2.12% | 18,629,500 |
| Jul 31, 2025 | 44.17 | 45.51 | 42.96 | 43.31 | 43.31 | -5.81% | 44,531,321 |
| Jul 30, 2025 | 47.00 | 47.26 | 45.81 | 45.98 | 45.98 | -1.88% | 14,148,800 |
| Jul 29, 2025 | 47.17 | 47.18 | 46.37 | 46.86 | 46.86 | -1.37% | 11,423,411 |
| Jul 28, 2025 | 48.44 | 48.46 | 47.34 | 47.51 | 47.51 | -1.90% | 7,445,611 |
| Jul 25, 2025 | 49.08 | 49.24 | 47.29 | 48.43 | 48.43 | -1.04% | 11,922,000 |
| Jul 24, 2025 | 49.02 | 49.28 | 48.71 | 48.94 | 48.94 | -0.08% | 6,860,626 |
| Jul 23, 2025 | 48.86 | 49.12 | 48.36 | 48.98 | 48.98 | 2.00% | 10,834,300 |