Bristol-Myers Squibb Company (BMY)
NYSE: BMY · Real-Time Price · USD
52.15
+0.20 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
52.05
-0.10 (-0.19%)
After-hours: Dec 5, 2025, 7:55 PM EST
BMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.99 | 52.51 | 51.69 | 52.15 | 52.15 | 0.38% | 15,605,189 |
| Dec 4, 2025 | 50.80 | 52.08 | 50.23 | 51.95 | 51.95 | 1.94% | 20,461,111 |
| Dec 3, 2025 | 49.94 | 51.34 | 49.43 | 50.96 | 50.96 | 5.62% | 27,105,365 |
| Dec 2, 2025 | 48.95 | 49.18 | 48.22 | 48.25 | 48.25 | -1.89% | 14,467,200 |
| Dec 1, 2025 | 49.23 | 49.86 | 48.76 | 49.18 | 49.18 | -0.04% | 11,743,496 |
| Nov 28, 2025 | 49.23 | 49.37 | 49.01 | 49.20 | 49.20 | -0.10% | 5,812,075 |
| Nov 26, 2025 | 49.02 | 49.50 | 48.80 | 49.25 | 49.25 | 0.41% | 11,299,878 |
| Nov 25, 2025 | 48.21 | 49.40 | 48.10 | 49.05 | 49.05 | 2.70% | 14,698,720 |
| Nov 24, 2025 | 48.19 | 48.63 | 47.58 | 47.76 | 47.76 | 3.26% | 27,193,949 |
| Nov 21, 2025 | 46.17 | 46.99 | 45.52 | 46.25 | 46.25 | 0.67% | 14,016,761 |
| Nov 20, 2025 | 45.90 | 46.20 | 45.27 | 45.94 | 45.94 | 0.33% | 12,124,234 |
| Nov 19, 2025 | 47.00 | 47.00 | 45.74 | 45.79 | 45.79 | -2.70% | 14,825,040 |
| Nov 18, 2025 | 46.81 | 47.64 | 46.76 | 47.06 | 47.06 | 0.53% | 14,588,773 |
| Nov 17, 2025 | 46.52 | 47.73 | 46.52 | 46.81 | 46.81 | 0.34% | 12,851,577 |
| Nov 14, 2025 | 48.27 | 48.37 | 46.12 | 46.65 | 46.65 | -4.07% | 19,779,277 |
| Nov 13, 2025 | 49.02 | 49.99 | 48.48 | 48.63 | 48.63 | -0.92% | 14,502,621 |
| Nov 12, 2025 | 49.00 | 49.73 | 48.72 | 49.08 | 49.08 | 0.74% | 12,717,155 |
| Nov 11, 2025 | 47.48 | 48.74 | 47.45 | 48.72 | 48.72 | 3.09% | 14,446,012 |
| Nov 10, 2025 | 46.67 | 47.40 | 46.67 | 47.26 | 47.26 | 1.22% | 10,739,260 |
| Nov 7, 2025 | 46.72 | 46.99 | 46.32 | 46.69 | 46.69 | 0.13% | 9,007,501 |
| Nov 6, 2025 | 46.41 | 47.00 | 45.96 | 46.63 | 46.63 | 0.34% | 11,591,200 |
| Nov 5, 2025 | 45.55 | 46.63 | 45.43 | 46.47 | 46.47 | 1.93% | 11,730,681 |
| Nov 4, 2025 | 45.49 | 46.60 | 45.38 | 45.59 | 45.59 | -0.93% | 16,316,828 |
| Nov 3, 2025 | 46.20 | 46.66 | 45.51 | 46.02 | 46.02 | -0.11% | 20,374,696 |
| Oct 31, 2025 | 45.47 | 46.50 | 45.20 | 46.07 | 46.07 | 0.99% | 21,482,913 |
| Oct 30, 2025 | 43.27 | 45.82 | 43.20 | 45.62 | 45.62 | 7.09% | 41,931,628 |
| Oct 29, 2025 | 42.82 | 43.15 | 42.52 | 42.60 | 42.60 | -0.51% | 16,147,096 |
| Oct 28, 2025 | 43.39 | 43.39 | 42.75 | 42.82 | 42.82 | -1.31% | 17,960,554 |
| Oct 27, 2025 | 43.82 | 43.82 | 43.21 | 43.39 | 43.39 | -1.00% | 21,380,710 |
| Oct 24, 2025 | 43.93 | 43.94 | 43.58 | 43.83 | 43.83 | - | 10,105,883 |
| Oct 23, 2025 | 44.35 | 44.35 | 43.52 | 43.83 | 43.83 | -1.26% | 15,379,145 |
| Oct 22, 2025 | 44.59 | 45.23 | 44.33 | 44.39 | 44.39 | -0.34% | 14,316,510 |
| Oct 21, 2025 | 43.60 | 44.58 | 43.34 | 44.54 | 44.54 | 2.18% | 16,468,536 |
| Oct 20, 2025 | 43.66 | 43.98 | 43.51 | 43.59 | 43.59 | -0.09% | 11,511,456 |
| Oct 17, 2025 | 43.28 | 43.66 | 43.11 | 43.63 | 43.63 | 0.55% | 13,966,189 |
| Oct 16, 2025 | 43.73 | 43.93 | 43.22 | 43.39 | 43.39 | -0.50% | 12,922,142 |
| Oct 15, 2025 | 43.78 | 44.24 | 43.40 | 43.61 | 43.61 | -0.43% | 11,941,497 |
| Oct 14, 2025 | 43.43 | 43.90 | 43.28 | 43.80 | 43.80 | 0.60% | 16,805,617 |
| Oct 13, 2025 | 43.68 | 44.23 | 43.29 | 43.54 | 43.54 | -0.96% | 15,509,109 |
| Oct 10, 2025 | 44.78 | 44.78 | 43.77 | 43.96 | 43.96 | -1.61% | 14,024,948 |
| Oct 9, 2025 | 44.82 | 45.19 | 44.53 | 44.68 | 44.68 | 0.31% | 13,379,380 |
| Oct 8, 2025 | 44.74 | 44.90 | 44.46 | 44.54 | 44.54 | -0.27% | 10,822,949 |
| Oct 7, 2025 | 45.03 | 45.17 | 44.25 | 44.66 | 44.66 | -1.06% | 13,018,126 |
| Oct 6, 2025 | 45.35 | 45.91 | 44.87 | 45.14 | 45.14 | -0.68% | 19,162,528 |
| Oct 3, 2025 | 45.20 | 46.18 | 44.66 | 45.45 | 45.45 | -0.61% | 17,893,954 |
| Oct 2, 2025 | 47.09 | 47.41 | 45.66 | 45.73 | 45.11 | -3.58% | 27,612,179 |
| 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 |