Bristol-Myers Squibb Company
BMY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $64.15 | $64.20 | $63.27 | $63.64 | -0.17% | 7.06M |
| Sep 10, 2026 | $64.92 | $64.92 | $63.73 | $63.75 | -1.02% | 6.50M |
| Sep 9, 2026 | $64.57 | $65.05 | $64.26 | $64.41 | -0.43% | 6.57M |
| Sep 8, 2026 | $65.66 | $65.89 | $64.40 | $64.69 | -3.19% | 9.52M |
| Sep 4, 2026 | $67.24 | $67.72 | $66.58 | $66.82 | -1.87% | 4.83M |
| Sep 3, 2026 | $68.08 | $68.24 | $66.62 | $68.09 | +0.64% | 6.22M |
| Sep 2, 2026 | $66.82 | $67.73 | $66.75 | $67.66 | +1.11% | 7.83M |
| Sep 1, 2026 | $67.58 | $68.04 | $66.65 | $66.92 | +0.16% | 6.93M |
| Aug 31, 2026 | $66.25 | $67.20 | $65.91 | $66.81 | +0.35% | 12.68M |
| Aug 28, 2026 | $66.77 | $66.84 | $66.19 | $66.58 | -0.55% | 5.54M |
| Aug 27, 2026 | $66.59 | $67.47 | $66.20 | $66.95 | -0.92% | 4.67M |
| Aug 26, 2026 | $67.74 | $68.00 | $67.32 | $67.57 | -0.52% | 7.51M |
| Aug 25, 2026 | $66.42 | $68.05 | $66.42 | $67.92 | +0.95% | 7.91M |
| Aug 24, 2026 | $67.41 | $67.41 | $66.45 | $67.28 | +0.40% | 6.81M |
| Aug 21, 2026 | $65.79 | $67.55 | $65.13 | $67.01 | +2.35% | 6.84M |
| Aug 20, 2026 | $67.23 | $67.54 | $65.45 | $65.47 | -3.17% | 9.49M |
| Aug 19, 2026 | $66.80 | $68.64 | $66.61 | $67.61 | +2.36% | 13.89M |
| Aug 18, 2026 | $65.30 | $66.38 | $65.00 | $66.05 | +2.20% | 9.41M |
| Aug 17, 2026 | $63.60 | $64.74 | $63.36 | $64.63 | +1.25% | 7.29M |
| Aug 14, 2026 | $64.13 | $64.33 | $63.35 | $63.83 | -1.27% | 7.53M |
| Aug 13, 2026 | $64.05 | $65.02 | $63.91 | $64.65 | +1.49% | 10.53M |
| Aug 12, 2026 | $63.49 | $64.00 | $63.00 | $63.70 | +0.14% | 7.51M |
| Aug 11, 2026 | $64.56 | $65.02 | $63.54 | $63.61 | -1.90% | 9.37M |
| Aug 10, 2026 | $64.33 | $65.25 | $64.12 | $64.84 | +0.19% | 9.75M |
| Aug 7, 2026 | $64.24 | $64.73 | $63.79 | $64.72 | +0.89% | 7.21M |
| Aug 6, 2026 | $64.90 | $64.94 | $63.20 | $64.15 | +0.82% | 9.55M |
| Aug 5, 2026 | $64.81 | $65.41 | $63.26 | $63.63 | -3.43% | 14.12M |
| Aug 4, 2026 | $64.89 | $66.31 | $63.87 | $65.89 | +0.64% | 23.29M |
| Aug 3, 2026 | $66.12 | $68.10 | $64.14 | $65.47 | +0.24% | 32.97M |
| Jul 31, 2026 | $65.00 | $65.66 | $63.53 | $65.31 | +0.69% | 14.58M |
| Jul 30, 2026 | $62.69 | $65.56 | $62.23 | $64.86 | +2.79% | 18.03M |
| Jul 29, 2026 | $63.87 | $63.91 | $63.10 | $63.10 | -0.79% | 10.61M |
| Jul 28, 2026 | $63.65 | $64.97 | $63.20 | $63.60 | +1.66% | 15.14M |
| Jul 27, 2026 | $62.40 | $63.44 | $62.22 | $62.56 | +0.76% | 10.32M |
| Jul 24, 2026 | $61.94 | $62.82 | $61.60 | $62.09 | +0.94% | 12.07M |
| Jul 23, 2026 | $60.74 | $62.05 | $60.45 | $61.51 | +1.23% | 7.62M |
| Jul 22, 2026 | $61.40 | $61.70 | $60.56 | $60.76 | -0.28% | 6.80M |
| Jul 21, 2026 | $60.08 | $61.02 | $59.80 | $60.93 | +1.28% | 7.74M |
| Jul 20, 2026 | $60.76 | $61.35 | $60.03 | $60.16 | -0.95% | 10.18M |
| Jul 17, 2026 | $60.87 | $62.29 | $60.47 | $60.74 | +0.38% | 12.26M |
| Jul 16, 2026 | $58.79 | $60.56 | $58.57 | $60.51 | +3.05% | 10.17M |
| Jul 15, 2026 | $57.05 | $59.19 | $57.04 | $58.72 | +3.11% | 12.49M |
| Jul 14, 2026 | $59.00 | $59.14 | $56.78 | $56.95 | -4.03% | 14.06M |
| Jul 13, 2026 | $57.90 | $59.44 | $57.54 | $59.34 | +3.06% | 12.09M |
| Jul 10, 2026 | $57.79 | $57.94 | $56.94 | $57.58 | -0.62% | 11.20M |
| Jul 9, 2026 | $57.44 | $58.00 | $57.14 | $57.94 | +0.70% | 7.63M |
| Jul 8, 2026 | $57.89 | $58.19 | $57.34 | $57.54 | -0.74% | 8.00M |
| Jul 7, 2026 | $57.79 | $58.49 | $57.45 | $57.97 | +2.24% | 10.05M |
| Jul 6, 2026 | $57.74 | $58.11 | $56.49 | $56.70 | -2.46% | 9.31M |
| Jul 2, 2026 | $56.65 | $58.14 | $56.41 | $58.13 | +2.99% | 10.00M |
| Jul 1, 2026 | $57.62 | $57.70 | $56.30 | $56.44 | -2.05% | 11.20M |
| Jun 30, 2026 | $58.69 | $58.88 | $57.27 | $57.62 | -1.61% | 11.35M |
| Jun 29, 2026 | $57.61 | $58.58 | $57.17 | $58.56 | +1.81% | 11.77M |
| Jun 26, 2026 | $55.40 | $57.74 | $55.40 | $57.52 | +3.85% | 24.00M |
| Jun 25, 2026 | $55.37 | $56.19 | $55.02 | $55.39 | +0.71% | 15.98M |
| Jun 24, 2026 | $56.00 | $56.59 | $54.78 | $55.00 | -0.95% | 18.91M |
| Jun 23, 2026 | $55.39 | $55.94 | $54.96 | $55.53 | +1.52% | 13.25M |
| Jun 22, 2026 | $54.20 | $54.73 | $54.00 | $54.70 | +1.30% | 15.96M |
| Jun 18, 2026 | $55.20 | $55.33 | $53.44 | $54.00 | -2.32% | 31.70M |
| Jun 17, 2026 | $55.80 | $56.21 | $55.01 | $55.28 | — | 8.97M |
