BMY | Bristol-MyersSqu | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Bristol-MyersSqu (BMY)

NYSE

$63.34+$0.34 (+0.54%)

Price as of Oct 22, 2026 7:59 PM EDT

$124.9B
Market Cap
43.82%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
-1.38%

Low Price$56.67

High Price$63.23
3 Months
+1.35%

Low Price$56.67

High Price$67.39
1 Year
+43.82%

Low Price$40.79

High Price$67.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	61.46	63.59	61.04	63.00	+3.08%	15,169,242
10/21/2026	61.50	61.81	60.69	61.12	-0.91%	9,016,433
10/20/2026	59.93	61.82	59.83	61.68	+4.84%	11,908,555
10/19/2026	59.40	59.87	58.44	58.83	-1.54%	11,551,825
10/16/2026	61.10	61.43	59.54	59.75	-1.35%	13,778,688
10/15/2026	60.67	62.25	60.39	60.57	+2.18%	13,754,445
10/14/2026	56.81	59.39	56.58	59.28	+4.61%	14,053,901
10/13/2026	57.78	58.02	56.15	56.67	-1.58%	16,959,364
10/12/2026	60.11	60.68	56.72	57.58	-2.60%	22,566,470
10/09/2026	58.88	59.79	58.74	59.12	-0.77%	9,253,525
10/08/2026	59.10	59.94	58.73	59.58	-0.20%	13,070,829
10/07/2026	59.45	60.10	59.01	59.70	+0.18%	11,091,915
10/06/2026	58.94	59.60	58.64	59.59	+1.33%	9,885,724
10/05/2026	59.89	60.15	58.33	58.81	-3.83%	19,239,537
10/02/2026	60.66	61.24	60.24	61.15	+0.53%	9,935,528
10/02/2026	$0.63 Dividend
10/01/2026	61.56	61.97	60.62	60.83	-1.51%	10,777,699
09/30/2026	62.63	63.47	61.76	61.76	-0.73%	15,868,082
09/29/2026	62.93	63.24	61.31	62.22	-1.60%	15,839,210
09/28/2026	62.13	63.27	61.66	63.23	+1.62%	14,018,713
09/25/2026	61.12	62.27	60.77	62.22	+2.21%	10,673,303
09/24/2026	60.77	60.96	59.97	60.87	+0.57%	14,902,836
09/23/2026	61.67	62.01	60.45	60.52	-1.77%	15,843,191
09/22/2026	62.09	62.43	61.39	61.61	-0.59%	15,237,705
09/21/2026	62.44	62.75	61.98	61.98	-0.70%	6,839,139
09/18/2026	62.07	62.42	61.55	62.41	+0.35%	36,849,553
09/17/2026	63.42	63.69	61.88	62.20	-1.19%	12,212,910
09/16/2026	63.41	63.73	62.57	62.95	-0.20%	9,449,055
09/15/2026	63.28	63.47	62.50	63.08	-0.58%	9,996,311
09/14/2026	63.93	64.62	63.25	63.44	+0.72%	7,047,742
09/11/2026	63.49	63.54	62.62	62.99	-0.17%	7,055,837
09/10/2026	64.25	64.25	63.08	63.10	-1.02%	6,527,226
09/09/2026	63.91	64.38	63.60	63.75	-0.43%	6,573,917
09/08/2026	64.99	65.22	63.73	64.03	-3.19%	9,523,213
09/04/2026	66.55	67.03	65.89	66.14	-1.87%	4,825,447
09/03/2026	67.38	67.54	65.93	67.39	+0.64%	6,224,200
09/02/2026	66.13	67.04	66.07	66.97	+1.11%	7,825,452
09/01/2026	66.89	67.34	65.96	66.23	+0.16%	6,933,599
08/31/2026	65.57	66.51	65.23	66.13	+0.35%	12,685,971
08/28/2026	66.09	66.15	65.51	65.90	-0.55%	5,543,593
08/27/2026	65.91	66.78	65.52	66.26	-0.92%	4,670,538
08/26/2026	67.04	67.30	66.63	66.88	-0.52%	7,511,745
08/25/2026	65.74	67.35	65.74	67.22	+0.95%	7,912,518
08/24/2026	66.71	66.71	65.77	66.59	+0.40%	6,812,747
08/21/2026	65.12	66.86	64.46	66.32	+2.35%	7,932,501
08/20/2026	66.54	66.85	64.78	64.80	-3.17%	9,489,634
08/19/2026	66.12	67.94	65.93	66.92	+2.36%	13,899,245
08/18/2026	64.63	65.70	64.33	65.37	+2.20%	9,413,981
08/17/2026	62.95	64.08	62.71	63.97	+1.25%	7,289,182
08/14/2026	63.47	63.67	62.70	63.18	-1.27%	7,529,830
08/13/2026	63.39	64.35	63.25	63.99	+1.49%	10,526,098
08/12/2026	62.84	63.34	62.35	63.05	+0.14%	7,509,596
08/11/2026	63.90	64.35	62.89	62.96	-1.90%	9,367,483
08/10/2026	63.67	64.58	63.46	64.18	+0.19%	9,753,842
08/07/2026	63.58	64.07	63.13	64.06	+0.89%	7,212,876
08/06/2026	64.23	64.27	62.55	63.49	+0.82%	9,553,636
08/05/2026	64.15	64.74	62.61	62.98	-3.43%	14,105,792
08/04/2026	64.22	65.63	63.22	65.21	+0.64%	23,288,793
08/03/2026	65.44	67.40	63.48	64.80	+0.24%	32,970,932
07/31/2026	64.33	64.98	62.88	64.64	+0.69%	14,580,206
07/30/2026	62.05	64.89	61.59	64.20	+2.79%	18,030,592
07/30/2026	$2.04 Earnings
07/29/2026	63.22	63.25	62.45	62.45	-0.79%	10,591,372
07/28/2026	63.00	64.30	62.55	62.95	+1.66%	15,134,026
07/27/2026	61.76	62.79	61.58	61.92	+0.76%	10,318,183
07/24/2026	61.31	62.18	60.97	61.45	+0.94%	12,071,655
07/23/2026	60.12	61.41	59.83	60.88	+1.23%	7,621,785
07/22/2026	60.77	61.07	59.94	60.14	-0.28%	6,796,330
07/21/2026	59.46	60.39	59.19	60.31	+1.28%	7,744,559
07/20/2026	60.14	60.72	59.41	59.54	-0.95%	10,186,306
07/17/2026	60.25	61.65	59.85	60.12	+0.38%	12,260,880
07/16/2026	58.19	59.93	57.97	59.89	+3.05%	10,188,592
07/15/2026	56.47	58.58	56.46	58.12	+3.11%	12,485,330
07/14/2026	58.40	58.53	56.20	56.37	-4.03%	14,056,026
07/13/2026	57.31	58.83	56.95	58.73	+3.06%	12,089,269
07/10/2026	57.20	57.35	56.35	56.99	-0.62%	11,203,274
07/09/2026	56.85	57.41	56.55	57.35	+0.70%	7,628,815
07/08/2026	57.30	57.59	56.75	56.95	-0.74%	8,004,477
07/07/2026	57.20	57.89	56.86	57.38	+2.24%	10,048,426
07/06/2026	57.15	57.51	55.91	56.12	-2.46%	9,312,930
07/02/2026	56.07	57.54	55.83	57.53	+4.16%	10,003,365
07/02/2026	$0.63 Dividend
07/01/2026	56.39	56.47	55.10	55.24	-2.05%	11,202,039
06/30/2026	57.44	57.63	56.05	56.39	-1.61%	11,346,264
06/29/2026	56.38	57.33	55.95	57.31	+1.81%	11,770,946
06/26/2026	54.22	56.51	54.22	56.29	+3.85%	24,000,914
06/25/2026	54.19	54.99	53.85	54.21	+0.71%	15,981,430
06/24/2026	54.81	55.38	53.61	53.83	-0.95%	18,905,779
06/23/2026	54.21	54.74	53.79	54.35	+1.52%	21,084,281
06/22/2026	53.05	53.56	52.84	53.53	+1.30%	16,238,855
06/18/2026	54.02	54.15	52.30	52.85	-2.32%	31,700,278
06/17/2026	54.61	55.01	53.84	54.10	-1.14%	8,966,377
06/16/2026	55.21	55.41	54.26	54.73	-0.57%	11,937,477
06/15/2026	55.74	56.02	54.82	55.04	-1.56%	13,558,360
06/12/2026	56.23	56.37	55.56	55.91	+0.40%	7,840,636
06/11/2026	54.75	56.19	54.55	55.69	+2.34%	8,900,245
06/10/2026	55.43	55.49	54.42	54.42	-1.56%	8,146,784
06/09/2026	54.84	55.33	54.08	55.28	+1.64%	11,952,641
06/08/2026	55.94	56.20	54.35	54.39	-2.97%	12,344,466
06/05/2026	55.82	56.58	55.58	56.05	+1.18%	9,573,148