S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Bristol-MyersSqu (BMY)

NYSE

$65.37+$0.06 (+0.09%)

Price as of Jul 31, 2026 8:00 PM EDT

$133.4B
Market Cap
54.75%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
+14.63%

Low Price$56.70

High Price$65.31
3 Months
+9.01%

Low Price$53.40

High Price$65.31
1 Year
+54.75%

Low Price$41.21

High Price$65.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	65.00	65.66	63.53	65.31	+0.69%	14,580,206
07/30/2026	62.69	65.56	62.23	64.86	+2.79%	18,030,592
07/30/2026	$2.04 Earnings
07/29/2026	63.87	63.91	63.10	63.10	-0.79%	10,591,372
07/28/2026	63.65	64.97	63.20	63.60	+1.66%	15,134,026
07/27/2026	62.40	63.44	62.22	62.56	+0.76%	10,318,183
07/24/2026	61.94	62.82	61.60	62.09	+0.94%	12,071,655
07/23/2026	60.74	62.05	60.45	61.51	+1.23%	7,621,785
07/22/2026	61.40	61.70	60.56	60.76	-0.28%	6,796,330
07/21/2026	60.08	61.02	59.80	60.93	+1.28%	7,744,559
07/20/2026	60.76	61.35	60.03	60.16	-0.95%	10,186,306
07/17/2026	60.87	62.29	60.47	60.74	+0.38%	12,260,880
07/16/2026	58.79	60.56	58.57	60.51	+3.05%	10,188,592
07/15/2026	57.05	59.19	57.04	58.72	+3.11%	12,485,330
07/14/2026	59.00	59.14	56.78	56.95	-4.03%	14,056,026
07/13/2026	57.90	59.44	57.54	59.34	+3.06%	12,089,269
07/10/2026	57.79	57.94	56.94	57.58	-0.62%	11,203,274
07/09/2026	57.44	58.00	57.14	57.94	+0.70%	7,628,815
07/08/2026	57.89	58.19	57.34	57.54	-0.74%	8,004,477
07/07/2026	57.79	58.49	57.45	57.97	+2.24%	10,048,426
07/06/2026	57.74	58.11	56.49	56.70	-2.46%	9,312,930
07/02/2026	56.65	58.14	56.41	58.13	+4.16%	10,003,365
07/02/2026	$0.63 Dividend
07/01/2026	56.98	57.06	55.67	55.81	-2.05%	11,202,039
06/30/2026	58.03	58.22	56.63	56.98	-1.61%	11,346,264
06/29/2026	56.97	57.93	56.53	57.91	+1.81%	11,770,946
06/26/2026	54.78	57.10	54.78	56.88	+3.85%	24,000,914
06/25/2026	54.75	55.56	54.41	54.77	+0.71%	15,981,430
06/24/2026	55.37	55.96	54.16	54.39	-0.95%	18,905,779
06/23/2026	54.77	55.31	54.35	54.91	+1.52%	21,084,281
06/22/2026	53.60	54.12	53.39	54.09	+1.30%	16,238,855
06/18/2026	54.58	54.71	52.84	53.40	-2.32%	31,700,278
06/17/2026	55.18	55.58	54.40	54.66	-1.14%	8,966,377
06/16/2026	55.78	55.99	54.83	55.30	-0.57%	11,937,477
06/15/2026	56.31	56.60	55.38	55.61	-1.56%	13,558,360
06/12/2026	56.81	56.96	56.14	56.49	+0.40%	7,840,636
06/11/2026	55.32	56.77	55.12	56.26	+2.34%	8,900,245
06/10/2026	56.01	56.07	54.98	54.98	-1.56%	8,146,784
06/09/2026	55.40	55.90	54.64	55.85	+1.64%	11,952,641
06/08/2026	56.52	56.78	54.91	54.95	-2.97%	12,344,466
06/05/2026	56.39	57.17	56.16	56.63	+1.18%	9,573,148
06/04/2026	55.12	56.15	54.93	55.97	+3.44%	12,657,892
06/03/2026	53.95	54.47	53.70	54.11	+0.48%	11,535,876
06/02/2026	54.17	54.96	53.60	53.85	-0.89%	13,740,152
06/01/2026	56.76	56.81	54.09	54.34	-3.90%	20,579,502
05/29/2026	56.36	56.69	55.90	56.54	+0.47%	27,567,420
05/28/2026	56.96	57.05	55.63	56.27	-1.06%	12,075,789
05/27/2026	57.38	58.14	56.49	56.88	-0.88%	9,347,512
05/26/2026	58.95	59.11	57.38	57.38	-2.40%	8,145,233
05/22/2026	59.30	59.58	58.59	58.80	-0.15%	6,489,713
05/21/2026	57.58	58.94	57.18	58.89	+1.73%	8,450,898
05/20/2026	58.02	58.55	57.46	57.89	+0.39%	8,556,128
05/19/2026	56.68	57.98	56.44	57.66	+1.74%	7,998,889
05/18/2026	56.81	57.85	56.44	56.67	+0.54%	11,655,864
05/15/2026	56.01	56.47	55.51	56.36	+0.41%	10,824,329
05/14/2026	56.06	56.41	55.47	56.14	+0.67%	7,686,960
05/13/2026	55.28	56.20	55.23	55.76	-0.11%	7,997,461
05/12/2026	55.38	56.38	54.83	55.82	+1.40%	9,274,358
05/11/2026	55.55	55.86	54.79	55.05	-0.87%	8,390,883
05/08/2026	55.70	55.90	55.15	55.53	-0.16%	10,033,020
05/07/2026	55.81	56.26	54.95	55.62	-0.60%	10,419,792
05/06/2026	56.59	56.76	55.73	55.96	-0.63%	10,439,381
05/05/2026	56.36	56.84	56.10	56.31	-0.75%	11,316,685
05/04/2026	57.01	57.35	56.29	56.74	-1.44%	9,447,269
05/01/2026	59.35	59.41	57.38	57.57	-3.91%	18,368,451
04/30/2026	57.05	60.10	56.75	59.91	+5.21%	24,880,099
04/30/2026	$1.58 Earnings
04/29/2026	57.01	57.72	56.64	56.95	-1.15%	9,461,887
04/28/2026	57.93	58.07	57.26	57.61	+0.83%	6,270,979
04/27/2026	57.56	58.47	57.07	57.14	-1.58%	10,700,335
04/24/2026	58.20	58.55	57.69	58.05	-0.53%	6,822,840
04/23/2026	58.18	58.59	57.98	58.36	+0.37%	6,512,720
04/22/2026	58.74	59.03	58.02	58.14	-0.99%	7,500,202
04/21/2026	58.49	59.06	57.14	58.73	+0.44%	8,999,363
04/20/2026	59.33	59.45	58.25	58.47	-1.73%	7,676,658
04/17/2026	58.54	59.80	57.88	59.50	+2.05%	11,535,869
04/16/2026	57.03	58.32	57.02	58.30	+1.85%	8,220,669
04/15/2026	57.35	57.51	56.58	57.24	-0.33%	8,701,614
04/14/2026	57.25	57.97	56.92	57.43	+0.03%	7,612,946
04/13/2026	57.46	58.24	56.91	57.41	-0.96%	10,528,673
04/10/2026	59.12	59.13	57.81	57.97	-1.43%	8,060,093
04/09/2026	58.04	59.02	57.89	58.81	+0.46%	6,571,905
04/08/2026	57.36	58.57	57.03	58.54	+2.65%	11,587,575
04/07/2026	58.46	58.57	57.01	57.03	-2.80%	9,003,055
04/06/2026	58.46	58.96	58.11	58.67	-0.45%	7,954,315
04/02/2026	59.56	59.90	58.44	58.93	-2.45%	14,752,811
04/02/2026	$0.63 Dividend
04/01/2026	59.91	60.90	59.58	60.42	+1.78%	9,881,882
03/31/2026	58.92	59.83	58.65	59.36	+1.54%	12,797,240
03/30/2026	58.38	58.78	57.82	58.46	+2.03%	17,705,241
03/27/2026	58.34	58.42	57.12	57.30	-1.50%	7,909,293
03/26/2026	57.52	58.25	57.39	58.17	+0.83%	6,474,536
03/25/2026	56.56	58.13	56.56	57.69	+2.70%	9,052,195
03/24/2026	55.59	56.46	55.25	56.17	+0.68%	11,997,716
03/23/2026	56.98	57.01	55.79	55.79	-0.84%	10,129,913
03/20/2026	57.02	57.30	55.70	56.26	-1.08%	65,847,092
03/19/2026	57.95	58.37	56.86	56.87	-2.12%	12,850,610
03/18/2026	58.09	58.40	57.56	58.11	-0.57%	12,538,988
03/17/2026	58.85	59.51	58.32	58.44	0.00%	14,258,397
03/16/2026	58.23	58.53	57.62	58.44	+1.07%	8,436,812