NYSE : BMY
Bristol-Myers Squibb Company — Price history
Healthcare · Drug Manufacturers - General · United States
Last price 62.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 127.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bristol-Myers Squibb Company (BMY) closed at 62.48 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 63 | 64.05 | 62.29 | 62.48 | 12,668,074 | +1.78% |
| 2026-10-29 | 61 | 61.56 | 60 | 61.39 | 14,767,597 | +1.35% |
| 2026-10-28 | 60.5 | 61.34 | 60.33 | 60.57 | 7,413,486 | -1.59% |
| 2026-10-27 | 61.21 | 61.64 | 60.92 | 61.55 | 7,778,147 | -0.10% |
| 2026-10-26 | 61.39 | 62.06 | 61.115 | 61.61 | 7,844,900 | +0.21% |
| 2026-10-23 | 62.66 | 62.84 | 61.31 | 61.48 | 9,763,145 | -2.41% |
| 2026-10-22 | 61.46 | 63.59 | 61.04 | 63 | 15,169,241 | +3.08% |
| 2026-10-21 | 61.5 | 61.809 | 60.685 | 61.12 | 9,016,433 | -0.91% |
| 2026-10-20 | 59.93 | 61.815 | 59.83 | 61.68 | 11,908,555 | +4.84% |
| 2026-10-19 | 59.4 | 59.873 | 58.435 | 58.83 | 11,551,824 | -1.54% |
| 2026-10-16 | 61.1 | 61.427 | 59.54 | 59.75 | 12,776,820 | -1.35% |
| 2026-10-15 | 60.67 | 62.25 | 60.39 | 60.57 | 13,464,058 | +2.18% |
| 2026-10-14 | 56.81 | 59.385 | 56.58 | 59.28 | 13,690,896 | +4.61% |
| 2026-10-13 | 57.775 | 58.024 | 56.15 | 56.67 | 16,394,575 | -1.58% |
| 2026-10-12 | 60.11 | 60.68 | 56.72 | 57.58 | 22,560,875 | -2.60% |
| 2026-10-09 | 58.88 | 59.79 | 58.74 | 59.12 | 9,249,520 | -0.77% |
| 2026-10-08 | 59.1 | 59.94 | 58.73 | 59.58 | 12,927,395 | -0.20% |
| 2026-10-07 | 59.45 | 60.1 | 59.01 | 59.7 | 11,037,841 | +0.18% |
| 2026-10-06 | 58.94 | 59.595 | 58.635 | 59.59 | 9,883,856 | +1.33% |
| 2026-10-05 | 59.89 | 60.15 | 58.33 | 58.81 | 19,102,494 | -3.83% |
| 2026-10-02 | 60.66 | 61.24 | 60.24 | 61.15 | 9,577,789 | +0.53% |
| 2026-10-01 | 62.2 | 62.61 | 61.25 | 61.46 | 10,675,348 | -1.51% |
| 2026-09-30 | 63.275 | 64.13 | 62.4 | 62.4 | 15,868,081 | -0.73% |
| 2026-09-29 | 63.58 | 63.89 | 61.95 | 62.86 | 15,839,460 | -1.60% |
| 2026-09-28 | 62.77 | 63.93 | 62.3 | 63.88 | 14,018,712 | +1.62% |
| 2026-09-25 | 61.75 | 62.91 | 61.395 | 62.86 | 10,673,303 | +2.21% |
| 2026-09-24 | 61.4 | 61.59 | 60.595 | 61.5 | 14,902,836 | +0.57% |
| 2026-09-23 | 62.31 | 62.65 | 61.075 | 61.15 | 15,843,190 | -1.77% |
| 2026-09-22 | 62.73 | 63.08 | 62.03 | 62.25 | 15,237,705 | -0.59% |
| 2026-09-21 | 63.09 | 63.395 | 62.62 | 62.62 | 6,839,126 | -0.70% |
| 2026-09-18 | 62.71 | 63.065 | 62.19 | 63.06 | 36,849,552 | +0.35% |
| 2026-09-17 | 64.08 | 64.35 | 62.52 | 62.84 | 12,212,909 | -1.19% |
| 2026-09-16 | 64.07 | 64.385 | 63.22 | 63.6 | 9,449,055 | -0.20% |
| 2026-09-15 | 63.94 | 64.13 | 63.15 | 63.73 | 9,996,309 | -0.58% |
| 2026-09-14 | 64.59 | 65.29 | 63.91 | 64.1 | 6,903,983 | +0.72% |
| 2026-09-11 | 64.15 | 64.2 | 63.27 | 63.64 | 7,055,795 | -0.17% |
| 2026-09-10 | 64.92 | 64.92 | 63.73 | 63.75 | 6,495,866 | -1.02% |
| 2026-09-09 | 64.57 | 65.05 | 64.261 | 64.41 | 6,573,962 | -0.43% |
| 2026-09-08 | 65.66 | 65.893 | 64.395 | 64.69 | 9,524,772 | -3.19% |
| 2026-09-04 | 67.24 | 67.72 | 66.575 | 66.82 | 4,825,447 | -1.87% |
| 2026-09-03 | 68.08 | 68.24 | 66.615 | 68.09 | 6,224,199 | +0.64% |
| 2026-09-02 | 66.815 | 67.73 | 66.75 | 67.66 | 7,825,377 | +1.11% |
| 2026-09-01 | 67.58 | 68.04 | 66.645 | 66.92 | 6,933,599 | +0.16% |
| 2026-08-31 | 66.25 | 67.199 | 65.91 | 66.81 | 12,682,245 | +0.35% |
| 2026-08-28 | 66.77 | 66.84 | 66.19 | 66.58 | 5,543,592 | -0.55% |
| 2026-08-27 | 66.59 | 67.47 | 66.2 | 66.95 | 4,670,518 | -0.92% |
| 2026-08-26 | 67.735 | 68 | 67.32 | 67.57 | 7,511,744 | -0.52% |
| 2026-08-25 | 66.42 | 68.05 | 66.42 | 67.92 | 7,912,517 | +0.95% |
| 2026-08-24 | 67.405 | 67.405 | 66.45 | 67.28 | 6,812,747 | +0.40% |
| 2026-08-21 | 65.79 | 67.55 | 65.13 | 67.01 | 6,841,684 | +2.35% |
| 2026-08-20 | 67.225 | 67.54 | 65.45 | 65.47 | 9,489,633 | -3.17% |
| 2026-08-19 | 66.8 | 68.64 | 66.61 | 67.61 | 13,889,244 | +2.36% |
| 2026-08-18 | 65.3 | 66.38 | 65 | 66.05 | 9,413,981 | +2.20% |
| 2026-08-17 | 63.6 | 64.74 | 63.36 | 64.63 | 7,289,180 | +1.25% |
| 2026-08-14 | 64.13 | 64.325 | 63.35 | 63.83 | 7,529,830 | -1.27% |
| 2026-08-13 | 64.05 | 65.02 | 63.91 | 64.65 | 10,526,098 | +1.49% |
| 2026-08-12 | 63.49 | 64 | 63 | 63.7 | 7,509,595 | +0.14% |
| 2026-08-11 | 64.56 | 65.02 | 63.54 | 63.61 | 9,366,682 | -1.90% |
| 2026-08-10 | 64.33 | 65.25 | 64.12 | 64.84 | 9,753,263 | +0.19% |
| 2026-08-07 | 64.24 | 64.73 | 63.787 | 64.72 | 7,212,878 | +0.89% |
| 2026-08-06 | 64.9 | 64.94 | 63.2 | 64.15 | 9,553,636 | +0.82% |
| 2026-08-05 | 64.81 | 65.41 | 63.26 | 63.63 | 14,117,061 | -3.43% |
| 2026-08-04 | 64.89 | 66.31 | 63.874 | 65.89 | 23,292,832 | +0.64% |
| 2026-08-03 | 66.12 | 68.1 | 64.14 | 65.47 | 32,970,930 | +0.24% |
| 2026-07-31 | 65 | 65.658 | 63.53 | 65.31 | 14,580,254 | +0.69% |
| 2026-07-30 | 62.69 | 65.56 | 62.23 | 64.86 | 18,031,392 | +2.79% |
| 2026-07-29 | 63.87 | 63.91 | 63.1 | 63.1 | 10,609,223 | -0.79% |
| 2026-07-28 | 63.65 | 64.965 | 63.2 | 63.6 | 15,143,332 | +1.66% |
| 2026-07-27 | 62.4 | 63.44 | 62.221 | 62.56 | 10,318,187 | +0.76% |
| 2026-07-24 | 61.94 | 62.82 | 61.6 | 62.09 | 12,071,701 | +0.94% |
| 2026-07-23 | 60.74 | 62.045 | 60.45 | 61.51 | 7,621,784 | +1.23% |
| 2026-07-22 | 61.4 | 61.7 | 60.56 | 60.76 | 6,796,829 | -0.28% |
| 2026-07-21 | 60.08 | 61.02 | 59.8 | 60.93 | 7,744,558 | +1.28% |
| 2026-07-20 | 60.76 | 61.35 | 60.025 | 60.16 | 10,183,934 | -0.95% |
| 2026-07-17 | 60.87 | 62.29 | 60.465 | 60.74 | 12,261,477 | +0.38% |
| 2026-07-16 | 58.79 | 60.555 | 58.57 | 60.51 | 10,166,781 | +3.05% |
| 2026-07-15 | 57.05 | 59.185 | 57.04 | 58.72 | 12,485,328 | +3.11% |
| 2026-07-14 | 59 | 59.14 | 56.78 | 56.95 | 14,056,029 | -4.03% |
| 2026-07-13 | 57.9 | 59.44 | 57.54 | 59.34 | 12,089,315 | +3.06% |
| 2026-07-10 | 57.79 | 57.94 | 56.935 | 57.58 | 11,203,566 | -0.62% |
| 2026-07-09 | 57.44 | 58 | 57.14 | 57.94 | 7,628,832 | +0.70% |
| 2026-07-08 | 57.89 | 58.185 | 57.34 | 57.54 | 8,004,476 | -0.74% |
| 2026-07-07 | 57.79 | 58.49 | 57.45 | 57.97 | 10,048,425 | +2.24% |
| 2026-07-06 | 57.74 | 58.11 | 56.49 | 56.7 | 9,313,029 | -2.46% |
| 2026-07-02 | 56.65 | 58.14 | 56.41 | 58.13 | 10,003,972 | +4.16% |
| 2026-07-01 | 57.62 | 57.7 | 56.3 | 56.44 | 11,201,803 | -2.05% |
| 2026-06-30 | 58.69 | 58.88 | 57.27 | 57.62 | 11,346,260 | -1.61% |
| 2026-06-29 | 57.61 | 58.58 | 57.167 | 58.56 | 11,770,946 | +1.81% |
| 2026-06-26 | 55.4 | 57.74 | 55.4 | 57.52 | 24,000,913 | +3.85% |
| 2026-06-25 | 55.37 | 56.185 | 55.02 | 55.39 | 15,981,429 | +0.71% |
| 2026-06-24 | 56 | 56.59 | 54.775 | 55 | 18,905,777 | -0.95% |
| 2026-06-23 | 55.39 | 55.935 | 54.96 | 55.53 | 13,250,980 | +1.52% |
| 2026-06-22 | 54.2 | 54.73 | 53.995 | 54.7 | 15,961,354 | +1.30% |
| 2026-06-18 | 55.2 | 55.325 | 53.44 | 54 | 31,700,381 | -2.32% |
| 2026-06-17 | 55.8 | 56.21 | 55.01 | 55.28 | 8,968,566 | -1.14% |
| 2026-06-16 | 56.41 | 56.62 | 55.445 | 55.92 | 11,945,740 | -0.57% |
| 2026-06-15 | 56.95 | 57.24 | 56.01 | 56.24 | 13,561,210 | -1.56% |
| 2026-06-12 | 57.45 | 57.6 | 56.77 | 57.13 | 7,840,637 | +0.40% |
| 2026-06-11 | 55.94 | 57.41 | 55.74 | 56.9 | 8,900,748 | +2.34% |
| 2026-06-10 | 56.64 | 56.7 | 55.6 | 55.6 | 8,146,820 | -1.56% |
| 2026-06-09 | 56.03 | 56.53 | 55.26 | 56.48 | 11,952,670 | +1.64% |
| 2026-06-08 | 57.16 | 57.42 | 55.53 | 55.57 | 12,344,654 | -2.97% |
| 2026-06-05 | 57.03 | 57.815 | 56.79 | 57.27 | 9,575,913 | +1.18% |
| 2026-06-04 | 55.745 | 56.78 | 55.55 | 56.6 | 12,659,116 | +3.44% |
| 2026-06-03 | 54.56 | 55.085 | 54.31 | 54.72 | 11,540,668 | +0.48% |
| 2026-06-02 | 54.78 | 55.585 | 54.2 | 54.46 | 13,739,876 | -0.89% |
| 2026-06-01 | 57.4 | 57.45 | 54.705 | 54.95 | 20,579,785 | -3.90% |
| 2026-05-29 | 57 | 57.33 | 56.535 | 57.18 | 27,567,581 | +0.47% |
| 2026-05-28 | 57.6 | 57.69 | 56.26 | 56.91 | 12,075,828 | -1.06% |
| 2026-05-27 | 58.03 | 58.8 | 57.131 | 57.52 | 9,348,014 | -0.88% |
| 2026-05-26 | 59.62 | 59.78 | 58.03 | 58.03 | 8,161,595 | -2.40% |
| 2026-05-22 | 59.97 | 60.25 | 59.25 | 59.46 | 6,489,774 | -0.15% |
| 2026-05-21 | 58.23 | 59.61 | 57.83 | 59.55 | 8,451,148 | +1.73% |
| 2026-05-20 | 58.67 | 59.21 | 58.11 | 58.54 | 8,547,167 | +0.39% |
| 2026-05-19 | 57.32 | 58.635 | 57.08 | 58.31 | 7,998,888 | +1.74% |
| 2026-05-18 | 57.45 | 58.5 | 57.08 | 57.31 | 11,659,255 | +0.54% |
| 2026-05-15 | 56.64 | 57.105 | 56.141 | 57 | 10,824,328 | +0.41% |
| 2026-05-14 | 56.69 | 57.045 | 56.1 | 56.77 | 7,686,960 | +0.67% |
| 2026-05-13 | 55.9 | 56.83 | 55.85 | 56.39 | 7,997,461 | -0.11% |
| 2026-05-12 | 56.01 | 57.02 | 55.45 | 56.45 | 9,274,358 | +1.40% |