BMY
Bristol-MyersSqu (BMY)
NYSE
$63.53+$0.62 (+0.98%)
Price as of Nov 12, 2026 8:20 AM EST
  • $128.6B
    Market Cap
  • 33.88%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +6.41%
    Low Price$56.67
    High Price$64.19
  • 3 Months
    -0.08%
    Low Price$56.67
    High Price$67.39
  • 1 Year
    +33.88%
    Low Price$43.84
    High Price$67.39
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
62.00
62.96
61.31
62.91
+0.18%
6,429,831
11/10/2026
61.67
62.92
61.30
62.80
+1.06%
7,617,381
11/09/2026
62.88
63.06
61.80
62.14
0.00%
7,668,134
11/06/2026
61.46
63.06
61.32
62.14
-1.57%
9,796,111
11/05/2026
65.00
65.54
62.99
63.13
-1.65%
9,026,830
11/04/2026
63.19
64.24
62.26
64.19
+4.02%
14,127,218
11/03/2026
63.02
63.26
61.54
61.71
-2.08%
10,292,728
11/02/2026
62.45
63.14
62.17
63.02
+0.86%
10,838,980
10/30/2026
63.00
64.05
62.29
62.48
+1.78%
12,668,093
10/29/2026
61.00
61.56
60.00
61.39
+1.35%
14,767,598
10/29/2026
$1.35 Earnings
10/28/2026
60.50
61.34
60.33
60.57
-1.59%
7,413,913
10/27/2026
61.21
61.64
60.92
61.55
-0.10%
7,778,222
10/26/2026
61.39
62.06
61.11
61.61
+0.21%
7,851,301
10/23/2026
62.66
62.84
61.31
61.48
-2.41%
9,763,145
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