Bristol-Myers Squibb Company$63.86MDT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $85.49 | $86.24 | $84.95 | $86.20 | -0.55% | 6.36M |
| Aug 3, 2026 | $86.81 | $87.89 | $85.81 | $86.68 | +1.51% | 6.79M |
| Jul 31, 2026 | $85.33 | $85.97 | $83.84 | $85.39 | -0.37% | 9.61M |
| Jul 30, 2026 | $86.40 | $86.99 | $85.08 | $85.71 | -2.09% | 7.38M |
| Jul 29, 2026 | $86.54 | $88.69 | $86.32 | $87.54 | +0.76% | 8.29M |
| Jul 28, 2026 | $86.22 | $88.98 | $86.15 | $86.88 | +3.16% | 14.51M |
| Jul 27, 2026 | $83.51 | $85.14 | $83.21 | $84.22 | +1.21% | 5.42M |
| Jul 24, 2026 | $82.87 | $83.60 | $82.41 | $83.21 | +1.46% | 4.34M |
| Jul 23, 2026 | $81.74 | $82.86 | $81.50 | $82.01 | +0.15% | 5.54M |
| Jul 22, 2026 | $82.96 | $83.10 | $81.52 | $81.89 | -0.56% | 4.67M |
| Jul 21, 2026 | $82.49 | $83.29 | $81.49 | $82.35 | -1.13% | 5.84M |
| Jul 20, 2026 | $82.98 | $84.03 | $82.80 | $83.29 | +0.11% | 7.23M |
| Jul 17, 2026 | $83.52 | $84.69 | $82.71 | $83.20 | -0.43% | 9.21M |
| Jul 16, 2026 | $81.45 | $84.79 | $81.19 | $83.56 | +3.84% | 9.70M |
| Jul 15, 2026 | $79.61 | $81.88 | $79.46 | $80.47 | +1.48% | 8.79M |
| Jul 14, 2026 | $81.59 | $82.00 | $78.97 | $79.30 | -5.11% | 8.50M |
| Jul 13, 2026 | $84.00 | $84.69 | $83.53 | $83.57 | -0.36% | 4.89M |
| Jul 10, 2026 | $82.83 | $84.19 | $82.56 | $83.87 | +1.80% | 7.19M |
| Jul 9, 2026 | $81.69 | $83.00 | $81.10 | $82.39 | +0.46% | 5.53M |
| Jul 8, 2026 | $83.15 | $83.50 | $81.87 | $82.01 | -2.17% | 5.75M |
| Jul 7, 2026 | $84.57 | $85.99 | $83.73 | $83.83 | +0.93% | 9.08M |
| Jul 6, 2026 | $83.25 | $83.77 | $81.41 | $83.06 | -0.16% | 10.71M |
| Jul 2, 2026 | $80.00 | $83.31 | $79.90 | $83.19 | +5.04% | 9.72M |
| Jul 1, 2026 | $78.60 | $80.28 | $78.60 | $79.20 | +1.24% | 7.64M |
| Jun 30, 2026 | $81.11 | $81.20 | $78.14 | $78.23 | -3.34% | 9.88M |
| Jun 29, 2026 | $81.15 | $81.78 | $80.56 | $80.93 | -0.06% | 8.60M |
| Jun 26, 2026 | $79.84 | $81.87 | $79.71 | $80.98 | +0.57% | 12.40M |
| Jun 25, 2026 | $80.17 | $82.48 | $80.17 | $80.52 | +0.49% | 9.06M |
| Jun 24, 2026 | $80.12 | $82.09 | $80.07 | $80.13 | -0.62% | 8.82M |
| Jun 23, 2026 | $79.75 | $80.75 | $79.58 | $80.63 | +1.72% | 8.48M |
| Jun 22, 2026 | $79.17 | $79.87 | $78.30 | $79.27 | -0.09% | 10.02M |
| Jun 18, 2026 | $78.59 | $79.51 | $78.45 | $79.34 | +1.54% | 22.66M |
| Jun 17, 2026 | $81.00 | $81.75 | $77.62 | $78.14 | -3.91% | 11.87M |
| Jun 16, 2026 | $81.30 | $81.63 | $80.60 | $81.32 | +1.17% | 8.46M |
| Jun 15, 2026 | $80.25 | $80.79 | $79.98 | $80.38 | +0.22% | 6.49M |
| Jun 12, 2026 | $80.58 | $80.74 | $79.26 | $80.20 | -0.16% | 7.69M |
| Jun 11, 2026 | $80.09 | $80.92 | $79.80 | $80.33 | +0.10% | 8.41M |
| Jun 10, 2026 | $82.21 | $82.25 | $80.16 | $80.25 | -2.11% | 7.00M |
| Jun 9, 2026 | $80.76 | $82.34 | $80.60 | $81.98 | +1.60% | 9.83M |
| Jun 8, 2026 | $80.99 | $81.06 | $79.96 | $80.69 | -1.20% | 10.25M |
| Jun 5, 2026 | $82.10 | $82.68 | $81.11 | $81.67 | -0.32% | 15.29M |
| Jun 4, 2026 | $80.00 | $82.83 | $79.87 | $81.93 | +5.11% | 19.85M |
| Jun 3, 2026 | $77.12 | $78.36 | $76.27 | $77.95 | +5.69% | 20.29M |
| Jun 2, 2026 | $73.81 | $74.48 | $73.31 | $73.75 | -0.31% | 14.44M |
| Jun 1, 2026 | $74.00 | $75.03 | $73.77 | $73.98 | +0.23% | 14.21M |
| May 29, 2026 | $75.85 | $75.85 | $73.67 | $73.81 | -2.33% | 22.24M |
| May 28, 2026 | $75.55 | $76.26 | $75.30 | $75.57 | -0.54% | 13.10M |
| May 27, 2026 | $77.68 | $78.22 | $75.84 | $75.98 | -2.09% | 10.47M |
| May 26, 2026 | $78.55 | $78.55 | $77.47 | $77.60 | -1.27% | 6.70M |
| May 22, 2026 | $78.40 | $79.25 | $78.21 | $78.60 | +0.58% | 7.05M |
| May 21, 2026 | $77.49 | $78.17 | $76.98 | $78.15 | 0.00% | 9.23M |
| May 20, 2026 | $78.17 | $78.60 | $77.35 | $78.15 | -0.55% | 9.67M |
| May 19, 2026 | $77.35 | $78.99 | $76.74 | $78.58 | +1.63% | 11.93M |
| May 18, 2026 | $76.30 | $77.55 | $76.03 | $77.32 | +1.54% | 10.97M |
| May 15, 2026 | $77.00 | $77.38 | $75.85 | $76.15 | -1.07% | 9.13M |
| May 14, 2026 | $76.36 | $77.10 | $75.94 | $76.97 | +1.00% | 7.44M |
| May 13, 2026 | $75.93 | $76.48 | $75.40 | $76.21 | -0.79% | 10.98M |
| May 12, 2026 | $74.97 | $77.13 | $74.60 | $76.82 | +3.06% | 10.26M |
| May 11, 2026 | $76.25 | $76.50 | $74.40 | $74.54 | -2.11% | 10.50M |
| May 8, 2026 | $78.34 | $78.34 | $75.91 | $76.15 | — | 10.20M |
