Bristol-Myers Squibb Company
BMY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $62.45 | $63.14 | $62.17 | $63.02 | +0.86% | 10.84M |
| Oct 30, 2026 | $63.00 | $64.05 | $62.29 | $62.48 | +1.78% | 12.67M |
| Oct 29, 2026 | $61.00 | $61.56 | $60.00 | $61.39 | +1.35% | 14.77M |
| Oct 28, 2026 | $60.50 | $61.34 | $60.33 | $60.57 | -1.59% | 7.41M |
| Oct 27, 2026 | $61.21 | $61.64 | $60.92 | $61.55 | -0.10% | 7.78M |
| Oct 26, 2026 | $61.39 | $62.06 | $61.11 | $61.61 | +0.21% | 7.84M |
| Oct 23, 2026 | $62.66 | $62.84 | $61.31 | $61.48 | -2.41% | 9.76M |
| Oct 22, 2026 | $61.46 | $63.59 | $61.04 | $63.00 | +3.08% | 15.17M |
| Oct 21, 2026 | $61.50 | $61.81 | $60.69 | $61.12 | -0.91% | 9.02M |
| Oct 20, 2026 | $59.93 | $61.82 | $59.83 | $61.68 | +4.84% | 11.91M |
| Oct 19, 2026 | $59.40 | $59.87 | $58.44 | $58.83 | -1.54% | 11.55M |
| Oct 16, 2026 | $61.10 | $61.43 | $59.54 | $59.75 | -1.35% | 13.77M |
| Oct 15, 2026 | $60.67 | $62.25 | $60.39 | $60.57 | +2.18% | 13.75M |
| Oct 14, 2026 | $56.81 | $59.39 | $56.58 | $59.28 | +4.61% | 14.05M |
| Oct 13, 2026 | $57.78 | $58.02 | $56.15 | $56.67 | -1.58% | 16.96M |
| Oct 12, 2026 | $60.11 | $60.68 | $56.72 | $57.58 | -2.60% | 22.57M |
| Oct 9, 2026 | $58.88 | $59.79 | $58.74 | $59.12 | -0.77% | 9.25M |
| Oct 8, 2026 | $59.10 | $59.94 | $58.73 | $59.58 | -0.20% | 13.07M |
| Oct 7, 2026 | $59.45 | $60.10 | $59.01 | $59.70 | +0.18% | 11.09M |
| Oct 6, 2026 | $58.94 | $59.60 | $58.64 | $59.59 | +1.33% | 9.89M |
| Oct 5, 2026 | $59.89 | $60.15 | $58.33 | $58.81 | -3.83% | 19.24M |
| Oct 2, 2026 | $60.66 | $61.24 | $60.24 | $61.15 | -0.50% | 9.94M |
| Oct 1, 2026 | $62.20 | $62.61 | $61.25 | $61.46 | -1.51% | 10.77M |
| Sep 30, 2026 | $63.28 | $64.13 | $62.40 | $62.40 | -0.73% | 15.87M |
| Sep 29, 2026 | $63.58 | $63.89 | $61.95 | $62.86 | -1.60% | 15.84M |
| Sep 28, 2026 | $62.77 | $63.93 | $62.30 | $63.88 | +1.62% | 14.02M |
| Sep 25, 2026 | $61.75 | $62.91 | $61.40 | $62.86 | +2.21% | 10.67M |
| Sep 24, 2026 | $61.40 | $61.59 | $60.60 | $61.50 | +0.57% | 14.90M |
| Sep 23, 2026 | $62.31 | $62.65 | $61.08 | $61.15 | -1.77% | 15.84M |
| Sep 22, 2026 | $62.73 | $63.08 | $62.03 | $62.25 | -0.59% | 15.24M |
| Sep 21, 2026 | $63.09 | $63.40 | $62.62 | $62.62 | -0.70% | 6.84M |
| Sep 18, 2026 | $62.71 | $63.07 | $62.19 | $63.06 | +0.35% | 36.85M |
| Sep 17, 2026 | $64.08 | $64.35 | $62.52 | $62.84 | -1.19% | 12.21M |
| Sep 16, 2026 | $64.07 | $64.39 | $63.22 | $63.60 | -0.20% | 9.45M |
| Sep 15, 2026 | $63.94 | $64.13 | $63.15 | $63.73 | -0.58% | 10.00M |
| Sep 14, 2026 | $64.59 | $65.29 | $63.91 | $64.10 | +0.72% | 6.90M |
| 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 | — | 9.75M |
