Bristol-Myers Squibb Company BMY
63.43 USD +1.11 (+1.78%)
Regular-session close
63.43 0.00 0.00%
After hours · Nov 13, 4:08 PM ET
61.81 Day range 63.78
45.79 52-week range 68.09
- YTD
- +17.59%
- 1 year
- +30.43%
BMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.56 | 63.78 | 61.81 | 63.43 | +1.11 | +1.78% | 9,273,527 |
| Nov 12, 2026 | 63.80 | 64.12 | 62.31 | 62.32 | -0.59 | -0.94% | 9,385,800 |
| Nov 11, 2026 | 62.00 | 62.96 | 61.31 | 62.91 | +0.11 | +0.18% | 6,428,300 |
| Nov 10, 2026 | 61.67 | 62.92 | 61.30 | 62.80 | +0.66 | +1.06% | 7,617,100 |
| Nov 9, 2026 | 62.88 | 63.06 | 61.80 | 62.14 | 0.00 | 0.00% | 7,667,800 |
| Nov 6, 2026 | 61.46 | 63.06 | 61.32 | 62.14 | -0.99 | -1.57% | 9,794,700 |
| Nov 5, 2026 | 65.00 | 65.54 | 62.99 | 63.13 | -1.06 | -1.65% | 9,026,800 |
| Nov 4, 2026 | 63.19 | 64.24 | 62.26 | 64.19 | +2.48 | +4.02% | 14,122,800 |
| Nov 3, 2026 | 63.02 | 63.26 | 61.54 | 61.71 | -1.31 | -2.08% | 10,291,900 |
| Nov 2, 2026 | 62.45 | 63.14 | 62.17 | 63.02 | +0.54 | +0.86% | 10,839,000 |
| Oct 30, 2026 | 63.00 | 64.05 | 62.29 | 62.48 | +1.09 | +1.78% | 12,668,000 |
| Oct 29, 2026 | 61.00 | 61.56 | 60.00 | 61.39 | +0.82 | +1.35% | 14,761,600 |
| Oct 28, 2026 | 60.50 | 61.34 | 60.33 | 60.57 | -0.98 | -1.59% | 7,409,600 |
| Oct 27, 2026 | 61.21 | 61.64 | 60.92 | 61.55 | -0.06 | -0.10% | 7,777,900 |
| Oct 26, 2026 | 61.39 | 62.06 | 61.11 | 61.61 | +0.13 | +0.21% | 7,844,800 |
| Oct 23, 2026 | 62.66 | 62.84 | 61.31 | 61.48 | -1.52 | -2.41% | 9,763,000 |
| Oct 22, 2026 | 61.46 | 63.59 | 61.04 | 63.00 | +1.88 | +3.08% | 15,166,400 |
| Oct 21, 2026 | 61.50 | 61.81 | 60.69 | 61.12 | -0.56 | -0.91% | 9,015,700 |
| Oct 20, 2026 | 59.93 | 61.82 | 59.83 | 61.68 | +2.85 | +4.84% | 11,903,500 |
| Oct 19, 2026 | 59.40 | 59.87 | 58.44 | 58.83 | -0.92 | -1.54% | 11,549,700 |
| Oct 16, 2026 | 61.10 | 61.43 | 59.54 | 59.75 | -0.82 | -1.35% | 13,770,800 |
| Oct 15, 2026 | 60.67 | 62.25 | 60.39 | 60.57 | +1.29 | +2.18% | 13,752,200 |
| Oct 14, 2026 | 56.81 | 59.39 | 56.58 | 59.28 | +2.61 | +4.61% | 14,045,600 |
| Oct 13, 2026 | 57.78 | 58.02 | 56.15 | 56.67 | -0.91 | -1.58% | 16,958,100 |
| Oct 12, 2026 | 60.11 | 60.68 | 56.72 | 57.58 | -1.54 | -2.60% | 22,564,700 |
| Oct 9, 2026 | 58.88 | 59.79 | 58.74 | 59.12 | -0.46 | -0.77% | 9,252,700 |
| Oct 8, 2026 | 59.10 | 59.94 | 58.73 | 59.58 | -0.12 | -0.20% | 13,070,600 |
| Oct 7, 2026 | 59.45 | 60.10 | 59.01 | 59.70 | +0.11 | +0.18% | 11,091,200 |
| Oct 6, 2026 | 58.94 | 59.60 | 58.64 | 59.59 | +0.78 | +1.33% | 9,885,400 |
| Oct 5, 2026 | 59.89 | 60.15 | 58.33 | 58.81 | -2.34 | -3.83% | 19,237,900 |
| Oct 2, 2026 | 60.66 | 61.24 | 60.24 | 61.15 | -0.31 | -0.50% | 9,933,500 |
| Oct 1, 2026 | 62.20 | 62.61 | 61.25 | 61.46 | -0.94 | -1.51% | 10,768,200 |
| Sep 30, 2026 | 63.28 | 64.13 | 62.40 | 62.40 | -0.46 | -0.73% | 15,867,300 |
| Sep 29, 2026 | 63.58 | 63.89 | 61.95 | 62.86 | -1.02 | -1.60% | 15,835,700 |
| Sep 28, 2026 | 62.77 | 63.93 | 62.30 | 63.88 | +1.02 | +1.62% | 14,018,700 |
| Sep 25, 2026 | 61.75 | 62.91 | 61.40 | 62.86 | +1.36 | +2.21% | 10,672,800 |
| Sep 24, 2026 | 61.40 | 61.59 | 60.60 | 61.50 | +0.35 | +0.57% | 14,901,900 |
| Sep 23, 2026 | 62.31 | 62.65 | 61.08 | 61.15 | -1.10 | -1.77% | 15,842,800 |
| Sep 22, 2026 | 62.73 | 63.08 | 62.03 | 62.25 | -0.37 | -0.59% | 15,235,100 |
| Sep 21, 2026 | 63.09 | 63.40 | 62.62 | 62.62 | -0.44 | -0.70% | 6,837,900 |
| Sep 18, 2026 | 62.71 | 63.07 | 62.19 | 63.06 | +0.22 | +0.35% | 36,849,600 |
| Sep 17, 2026 | 64.08 | 64.35 | 62.52 | 62.84 | -0.76 | -1.19% | 12,211,300 |
| Sep 16, 2026 | 64.07 | 64.39 | 63.22 | 63.60 | -0.13 | -0.20% | 9,448,900 |
| Sep 15, 2026 | 63.94 | 64.13 | 63.15 | 63.73 | -0.37 | -0.58% | 9,995,200 |
| Sep 14, 2026 | 64.59 | 65.29 | 63.91 | 64.10 | +0.46 | +0.72% | 6,903,300 |
| Sep 11, 2026 | 64.15 | 64.20 | 63.27 | 63.64 | -0.11 | -0.17% | 7,054,400 |
| Sep 10, 2026 | 64.92 | 64.92 | 63.73 | 63.75 | -0.66 | -1.02% | 6,495,100 |
| Sep 9, 2026 | 64.57 | 65.05 | 64.26 | 64.41 | -0.28 | -0.43% | 6,573,400 |
| Sep 8, 2026 | 65.66 | 65.89 | 64.40 | 64.69 | -2.13 | -3.19% | 9,522,900 |
| Sep 4, 2026 | 67.24 | 67.72 | 66.58 | 66.82 | -1.27 | -1.87% | 4,825,300 |
| Sep 3, 2026 | 68.08 | 68.24 | 66.62 | 68.09 | +0.43 | +0.64% | 6,224,000 |
| Sep 2, 2026 | 66.82 | 67.73 | 66.75 | 67.66 | +0.74 | +1.11% | 7,823,700 |
| Sep 1, 2026 | 67.58 | 68.04 | 66.65 | 66.92 | +0.11 | +0.16% | 6,933,300 |
| Aug 31, 2026 | 66.25 | 67.20 | 65.91 | 66.81 | +0.23 | +0.35% | 12,681,800 |
| Aug 28, 2026 | 66.77 | 66.84 | 66.19 | 66.58 | -0.37 | -0.55% | 5,542,900 |
| Aug 27, 2026 | 66.59 | 67.47 | 66.20 | 66.95 | -0.62 | -0.92% | 4,667,100 |
| Aug 26, 2026 | 67.74 | 68.00 | 67.32 | 67.57 | -0.35 | -0.52% | 7,511,200 |
| Aug 25, 2026 | 66.42 | 68.05 | 66.42 | 67.92 | +0.64 | +0.95% | 7,911,500 |
| Aug 24, 2026 | 67.41 | 67.41 | 66.45 | 67.28 | +0.27 | +0.40% | 6,812,100 |
| Aug 21, 2026 | 65.79 | 67.55 | 65.13 | 67.01 | +1.54 | +2.35% | 6,841,300 |
| Aug 20, 2026 | 67.23 | 67.54 | 65.45 | 65.47 | -2.14 | -3.17% | 9,489,600 |
| Aug 19, 2026 | 66.80 | 68.64 | 66.61 | 67.61 | +1.56 | +2.36% | 13,889,200 |
| Aug 18, 2026 | 65.30 | 66.38 | 65.00 | 66.05 | +1.42 | +2.20% | 9,413,800 |
| Aug 17, 2026 | 63.60 | 64.74 | 63.36 | 64.63 | +0.80 | +1.25% | 7,288,800 |
| Aug 14, 2026 | 64.13 | 64.33 | 63.35 | 63.83 | -0.82 | -1.27% | 7,529,800 |
65 days, newest first. Daily bars as drawn on the BMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.