S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Bristol-MyersSqu (BMY)

NYSE

$55.65+$0.95 (+1.74%)

Price as of Jun 23, 2026 7:09 PM EDT

$111.7B
Market Cap
22.41%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
-8.01%

Low Price$54.00

High Price$58.03
3 Months
-3.86%

Low Price$54.00

High Price$61.73
1 Year
+22.41%

Low Price$42.60

High Price$62.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	54.20	54.73	54.00	54.70	+1.30%	16,238,855
06/18/2026	55.20	55.33	53.44	54.00	-2.32%	31,700,278
06/17/2026	55.80	56.21	55.01	55.28	-1.14%	8,966,377
06/16/2026	56.41	56.62	55.45	55.92	-0.57%	11,937,477
06/15/2026	56.95	57.24	56.01	56.24	-1.56%	13,558,360
06/12/2026	57.45	57.60	56.77	57.13	+0.40%	7,840,636
06/11/2026	55.94	57.41	55.74	56.90	+2.34%	8,900,245
06/10/2026	56.64	56.70	55.60	55.60	-1.56%	8,146,784
06/09/2026	56.03	56.53	55.26	56.48	+1.64%	11,952,641
06/08/2026	57.16	57.42	55.53	55.57	-2.97%	12,344,466
06/05/2026	57.03	57.82	56.79	57.27	+1.18%	9,573,148
06/04/2026	55.75	56.78	55.55	56.60	+3.44%	12,657,892
06/03/2026	54.56	55.09	54.31	54.72	+0.48%	11,535,876
06/02/2026	54.78	55.59	54.20	54.46	-0.89%	13,740,152
06/01/2026	57.40	57.45	54.71	54.95	-3.90%	20,579,502
05/29/2026	57.00	57.33	56.54	57.18	+0.47%	27,567,420
05/28/2026	57.60	57.69	56.26	56.91	-1.06%	12,075,789
05/27/2026	58.03	58.80	57.13	57.52	-0.88%	9,347,512
05/26/2026	59.62	59.78	58.03	58.03	-2.40%	8,145,233
05/22/2026	59.97	60.25	59.25	59.46	-0.15%	6,489,713
05/21/2026	58.23	59.61	57.83	59.55	+1.73%	8,450,898
05/20/2026	58.67	59.21	58.11	58.54	+0.39%	8,556,128
05/19/2026	57.32	58.64	57.08	58.31	+1.74%	7,998,889
05/18/2026	57.45	58.50	57.08	57.31	+0.54%	11,655,864
05/15/2026	56.64	57.11	56.14	57.00	+0.41%	10,824,329
05/14/2026	56.69	57.05	56.10	56.77	+0.67%	7,686,960
05/13/2026	55.90	56.83	55.85	56.39	-0.11%	7,997,461
05/12/2026	56.01	57.02	55.45	56.45	+1.40%	9,274,358
05/11/2026	56.18	56.49	55.41	55.67	-0.87%	8,390,883
05/08/2026	56.33	56.54	55.78	56.16	-0.16%	10,033,020
05/07/2026	56.44	56.90	55.57	56.25	-0.60%	10,419,792
05/06/2026	57.23	57.40	56.36	56.59	-0.63%	10,439,381
05/05/2026	57.00	57.48	56.73	56.95	-0.75%	11,316,685
05/04/2026	57.65	58.00	56.93	57.38	-1.44%	9,447,269
05/01/2026	60.02	60.09	58.03	58.22	-3.91%	18,368,451
04/30/2026	57.69	60.78	57.39	60.59	+5.21%	24,880,099
04/30/2026	$1.58 Earnings
04/29/2026	57.65	58.38	57.28	57.59	-1.15%	9,461,887
04/28/2026	58.58	58.73	57.91	58.26	+0.83%	6,270,979
04/27/2026	58.21	59.13	57.71	57.78	-1.58%	10,700,335
04/24/2026	58.86	59.21	58.35	58.71	-0.53%	6,822,840
04/23/2026	58.84	59.25	58.64	59.02	+0.37%	6,512,720
04/22/2026	59.40	59.70	58.68	58.80	-0.99%	7,500,202
04/21/2026	59.15	59.73	57.79	59.39	+0.44%	8,999,363
04/20/2026	60.00	60.12	58.91	59.13	-1.73%	7,676,658
04/17/2026	59.20	60.48	58.54	60.17	+2.05%	11,535,869
04/16/2026	57.67	58.98	57.66	58.96	+1.85%	8,220,669
04/15/2026	58.00	58.16	57.22	57.89	-0.33%	8,701,614
04/14/2026	57.90	58.62	57.56	58.08	+0.03%	7,612,946
04/13/2026	58.11	58.90	57.55	58.06	-0.96%	10,528,673
04/10/2026	59.79	59.80	58.46	58.62	-1.43%	8,060,093
04/09/2026	58.70	59.69	58.54	59.47	+0.46%	6,571,905
04/08/2026	58.01	59.23	57.67	59.20	+2.65%	11,587,575
04/07/2026	59.12	59.23	57.65	57.67	-2.80%	9,003,055
04/06/2026	59.12	59.63	58.77	59.33	-0.45%	7,954,315
04/02/2026	60.23	60.58	59.10	59.60	-2.45%	14,752,811
04/02/2026	$0.63 Dividend
04/01/2026	60.59	61.59	60.25	61.10	+1.78%	9,881,882
03/31/2026	59.59	60.51	59.31	60.03	+1.54%	12,797,240
03/30/2026	59.04	59.45	58.48	59.12	+2.03%	17,705,241
03/27/2026	59.00	59.08	57.77	57.94	-1.50%	7,909,293
03/26/2026	58.17	58.90	58.04	58.82	+0.83%	6,474,536
03/25/2026	57.20	58.78	57.20	58.34	+2.70%	9,052,195
03/24/2026	56.22	57.10	55.87	56.80	+0.68%	11,997,716
03/23/2026	57.63	57.66	56.42	56.42	-0.84%	10,129,913
03/20/2026	57.67	57.95	56.33	56.89	-1.08%	65,847,092
03/19/2026	58.61	59.03	57.50	57.52	-2.12%	12,850,610
03/18/2026	58.74	59.06	58.21	58.76	-0.57%	12,538,988
03/17/2026	59.52	60.18	58.98	59.10	0.00%	14,258,397
03/16/2026	58.88	59.19	58.27	59.10	+1.07%	8,436,812
03/13/2026	59.06	59.45	58.15	58.48	+0.22%	9,395,591
03/12/2026	58.57	58.77	57.72	58.35	-1.72%	10,235,100
03/11/2026	59.39	59.42	58.67	59.37	-0.25%	9,043,759
03/10/2026	59.98	60.33	59.37	59.52	-0.82%	9,693,803
03/09/2026	59.31	60.02	58.65	60.01	+0.56%	10,964,649
03/06/2026	59.81	59.81	58.84	59.67	-0.74%	11,401,905
03/05/2026	61.17	61.36	59.64	60.12	-2.55%	14,758,365
03/04/2026	61.07	61.95	60.84	61.69	+1.81%	12,345,037
03/03/2026	60.94	61.32	59.81	60.60	-1.80%	12,425,292
03/02/2026	61.73	62.24	61.34	61.70	-0.05%	17,627,534
02/27/2026	60.56	62.04	60.56	61.73	+2.08%	20,742,639
02/26/2026	60.90	60.97	60.03	60.48	-0.33%	10,672,515
02/25/2026	60.87	61.49	60.28	60.67	-0.49%	16,234,065
02/24/2026	60.48	61.27	60.39	60.97	+0.57%	13,237,945
02/23/2026	60.35	60.81	60.02	60.62	+0.97%	11,029,067
02/20/2026	60.00	60.31	59.04	60.04	+0.60%	9,598,890
02/19/2026	59.24	59.74	58.63	59.68	+0.95%	13,325,223
02/18/2026	59.61	59.79	58.79	59.12	-1.03%	9,436,812
02/17/2026	60.23	60.67	58.87	59.73	-0.64%	12,874,351
02/13/2026	59.50	60.32	59.41	60.12	+1.47%	10,819,612
02/12/2026	59.39	60.31	58.65	59.25	-0.12%	14,021,477
02/11/2026	59.98	60.45	59.05	59.32	-1.53%	11,866,954
02/10/2026	60.32	60.82	59.34	60.24	+0.15%	12,082,761
02/09/2026	60.74	61.00	59.74	60.15	-1.97%	14,013,540
02/06/2026	59.39	61.42	59.16	61.36	+4.15%	17,117,629
02/05/2026	58.31	59.94	57.41	58.91	+3.30%	23,929,645
02/05/2026	$1.26 Earnings
02/04/2026	55.99	57.37	55.86	57.03	+2.91%	21,793,765
02/03/2026	54.98	55.95	54.92	55.42	+0.18%	11,081,292
02/02/2026	54.50	55.32	54.40	55.32	+1.53%	9,424,892