Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Bristol-Myers Squibb Company (BMY)
BMY
Bristol-Myers Squibb Company (BMY)
59.7000 $
+0.1100 (%+0.18)
Overview
Technicals
Financial Statements
Comments
Archive

BMY: Bristol-Myers Squibb Company Historical Data

Historical price data, yearly archive and performance analysis for Bristol-Myers Squibb Company.

Historical Chart

Loading chart...

Average

OPEN 50.434
CLOSE 50.4345

Low

LOW 42.52

High

HIGH 63.33
DATE OPEN HIGH LOW CLOSE
01/02/2025 56.93 57.38 56.52 56.79
01/03/2025 56.34 56.8 56.31 56.57
01/06/2025 56.31 57.03 55.94 56.68
01/07/2025 56.68 57.67 56.52 57.14
01/08/2025 56.98 57.05 56.05 56.81
01/10/2025 56.36 56.52 55.63 55.83
01/13/2025 55.68 55.79 54.81 55.36
01/14/2025 55.5 55.98 55.46 55.74
01/15/2025 56.13 56.74 55.66 55.91
01/16/2025 55.84 56.42 55.08 56.38
01/17/2025 56 56.62 55.55 56.29
01/21/2025 56.63 57.68 56.55 57.04
01/22/2025 56.49 57.39 55.95 57.09
01/23/2025 57.14 59.25 57.02 59.14
01/24/2025 59.11 60 59.1 59.67
01/27/2025 60.61 61.1 59.87 60.62
01/28/2025 60.28 60.59 58.74 58.76
01/29/2025 59.08 59.74 58.81 59.05
01/30/2025 59.29 59.35 58.58 59.14
01/31/2025 59.18 60.23 58.67 58.95
02/03/2025 58.79 60.31 58.55 59.95
02/04/2025 58.87 59.85 58.73 59.12
02/05/2025 59.64 60.36 59.23 59.71
02/06/2025 57.37 59.38 56.91 57.42
02/07/2025 57.46 57.71 56.19 56.85
02/10/2025 56.8 56.87 54.6 55.53
02/11/2025 55.4 56.31 55.1 55.94
02/12/2025 55.67 56.54 55.45 56.15
02/13/2025 56.25 56.26 55.63 55.97
02/14/2025 56.03 56.03 53.66 53.9
02/18/2025 53.72 54.59 53.54 54.43
02/19/2025 54.41 54.98 54.12 54.98
02/20/2025 55.02 55.82 54.8 55.79
02/21/2025 55.43 56.06 54.85 55.83
02/24/2025 55.97 58 55.95 57.88
02/25/2025 58.3 59.94 58.17 58.21
02/26/2025 58.16 58.42 57.22 57.38
02/27/2025 57.34 58.82 56.96 58.8
02/28/2025 58.97 59.74 57.92 59.62
03/03/2025 59.75 59.92 59.01 59.87
03/04/2025 59.96 60.69 59.29 59.44
03/05/2025 59.43 60.26 59.38 59.82
03/06/2025 59.94 60.7 59.03 60.18
03/07/2025 60.45 63.11 60.27 61.09
03/10/2025 60.95 63.16 60.72 63.11
03/11/2025 62.8 63.33 61.23 61.51
03/12/2025 60.72 60.82 59.52 59.81
03/13/2025 59.99 60.76 59.79 60.28
03/14/2025 59.84 59.99 58.72 59.01
03/17/2025 59.16 60.13 58.36 59.99
03/18/2025 59.88 60.26 59.54 59.9
03/19/2025 59.86 60.55 59.46 60.08
03/20/2025 59.86 61.07 59.78 60.42
03/21/2025 60.23 61.34 59.84 61.07
03/24/2025 60.79 61.25 59.97 61.05
03/25/2025 61.21 61.49 59.18 59.19
03/26/2025 59.32 59.69 58.53 59.21
03/27/2025 59.18 59.56 58.77 58.9
03/28/2025 59.4 60.11 58.23 60.02
03/31/2025 59.8 61.64 59.37 60.99
04/01/2025 60.77 61.1 59.24 59.55
04/02/2025 59.81 60.24 59.16 59.6
04/03/2025 60.6 60.8 57.66 57.82
04/04/2025 56.82 57.17 54.72 55.3
04/07/2025 53.9 55.3 52.69 55.19
04/08/2025 55.17 55.77 52.16 53.07
04/09/2025 51.2 54.05 49.92 53.74
04/10/2025 53.33 53.42 48.82 50.46
04/11/2025 50.47 51.01 49.29 50.71
04/14/2025 51.53 51.6 50.55 51.34
04/15/2025 51.22 51.5 49.67 50
04/16/2025 50.1 50.4 48.84 49.36
04/17/2025 49.18 50.09 49.06 49.23
04/21/2025 49.35 49.67 48.16 48.94
04/22/2025 49.31 50.06 48.88 49.82
04/23/2025 47.63 49.33 47.54 48.52
04/24/2025 47.94 48.84 46.93 48.69
04/25/2025 48.87 48.95 46.96 47.9
04/28/2025 48.31 48.86 47.92 48.46
04/29/2025 48.33 49.48 48.15 49.22
04/30/2025 50.19 50.35 49.15 50.2
05/01/2025 49.57 50.18 48.69 49.61
05/02/2025 50.11 50.65 49.68 50.57
05/05/2025 50.47 50.6 49.34 50.06
05/06/2025 49.74 49.8 47.4 47.57
05/07/2025 47.78 48.19 47.28 47.62
05/08/2025 47 47.4 46.52 46.88
05/09/2025 46.9 47.12 46.32 46.45
05/12/2025 46.2 48.42 45.5 48.18
05/13/2025 47.3 47.63 46.51 46.59
05/14/2025 46.71 46.86 44 44.12
05/15/2025 44.7 45.85 44.42 45.81
05/16/2025 45.99 46.8 45.8 46.75
05/19/2025 46.6 47.27 46.39 47.22
05/20/2025 47.49 48.26 47.47 47.87
05/21/2025 47.7 47.88 46.93 47
05/22/2025 46.9 47.27 46.47 47.03
05/23/2025 46.93 47.16 46.49 46.85
05/27/2025 47.23 47.36 46.79 46.89
05/28/2025 46.9 47.2 46.1 46.97
05/29/2025 47 47.85 46.89 47.85
05/30/2025 47.87 48.35 47.3 48.28
06/02/2025 48.5 48.87 47.82 48.79
06/03/2025 48.49 48.93 47.65 48.09
06/04/2025 48.17 48.85 47.95 47.95
06/05/2025 48.05 48.6 47.73 47.84
06/06/2025 48.1 48.68 48.09 48.41
06/09/2025 48.56 49.37 48.55 49
06/10/2025 49.21 50.63 49.12 49.97
06/11/2025 50.05 50.76 49.86 50.16
06/12/2025 50.16 50.74 49.95 50.69
06/13/2025 50.24 50.46 49.65 49.75
06/16/2025 49.33 49.44 48.25 48.66
06/17/2025 48.4 48.56 47.16 47.23
06/18/2025 47.31 47.37 46.39 46.84
06/20/2025 46.92 47.4 46.72 46.86
06/23/2025 46.89 47.18 46.32 46.92
06/24/2025 47.08 47.4 46.71 47.03
06/25/2025 47 47 46.47 46.68
06/26/2025 46.9 47.07 46.47 46.65
06/27/2025 46.83 46.95 46.18 46.35
06/30/2025 46.41 46.73 46.17 46.29
07/01/2025 46.26 48.26 46.17 47.51
07/02/2025 47.59 48.22 47.36 47.63
07/03/2025 47.21 47.27 46.7 46.92
07/07/2025 46.86 46.92 46.33 46.49
07/08/2025 46.65 47.82 46.48 47.04
07/09/2025 47.2 47.78 47.1 47.66
07/10/2025 47.45 48.61 46.98 48.52
07/11/2025 47.75 47.8 46.72 46.86
07/14/2025 46.88 47.97 46.88 47.34
07/15/2025 47.15 47.49 46.18 46.43
07/16/2025 46.77 47.42 46.65 47.17
07/17/2025 46.81 48.36 46.81 48.06
07/18/2025 48.14 48.24 47.26 47.36
07/21/2025 47.39 47.39 46.57 46.69
07/22/2025 46.91 48.14 46.85 48.02
07/23/2025 48.86 49.12 48.36 48.98
07/24/2025 49.02 49.28 48.71 48.94
07/25/2025 49.08 49.24 47.29 48.43
07/28/2025 48.44 48.46 47.34 47.51
07/29/2025 47.17 47.18 46.37 46.86
07/30/2025 47 47.26 45.81 45.98
07/31/2025 44.17 45.51 42.96 43.31
08/01/2025 43.61 44.46 43.57 44.23
08/04/2025 44.07 45.51 43.88 45.4
08/05/2025 45.62 45.9 45.05 45.85
08/06/2025 45.71 45.91 44.74 44.82
08/07/2025 44.98 45.95 44.75 45.36
08/08/2025 45.42 46.09 45.29 45.95
08/11/2025 46.04 46.37 45.7 45.93
08/12/2025 46.09 46.8 45.99 46.55
08/13/2025 46.74 47.87 46.35 47.85
08/14/2025 47.43 47.98 47.01 47.81
08/15/2025 48.3 48.63 47.93 48.44
08/18/2025 48.39 48.71 48.08 48.19
08/19/2025 48.4 48.85 48.17 48.34
08/20/2025 48.5 49.58 48.24 48.26
08/21/2025 48.26 48.92 48.07 48.43
08/22/2025 48.84 49.11 47.72 47.92
08/25/2025 47.97 48.15 46.94 47.14
08/26/2025 47.2 47.4 46.99 47.21
08/27/2025 47.3 47.84 47.19 47.63
08/28/2025 47.63 47.65 46.65 46.88
08/29/2025 46.99 47.36 46.82 47.18
09/02/2025 47.3 47.86 47.04 47.41
09/03/2025 47.32 48.51 47.3 47.5
09/04/2025 47.6 47.69 46.31 46.69
09/05/2025 46.72 47.17 46.5 47.14
09/08/2025 46.65 46.81 45.85 46.72
09/09/2025 46.74 47.52 46.73 47.23
09/10/2025 47 47.44 46.78 47.15
09/11/2025 47.38 48.19 47.22 47.54
09/12/2025 47.42 47.9 46.19 46.2
09/15/2025 46.32 46.73 46 46.35
09/16/2025 46.05 46.84 46.04 46.34
09/17/2025 46.24 46.8 46.01 46.15
09/18/2025 46.1 46.32 45.52 45.6
09/19/2025 45.68 45.93 45 45.02
09/22/2025 45.03 45.54 44.96 44.98
09/23/2025 44.92 45.59 44.71 44.91
09/24/2025 44.75 44.86 44.05 44.16
09/25/2025 44.18 44.46 43.19 43.41
09/26/2025 43.96 44.14 43.25 44.12
09/29/2025 44 44.68 43.79 44.15
09/30/2025 44.18 45.53 44.12 45.1
10/01/2025 46 48.58 45.64 47.43
10/02/2025 47.09 47.41 45.66 45.73
10/03/2025 45.2 46.18 44.66 45.45
10/06/2025 45.35 45.91 44.87 45.14
10/07/2025 45.03 45.17 44.25 44.66
10/08/2025 44.74 44.9 44.46 44.54
10/09/2025 44.82 45.19 44.53 44.68
10/10/2025 44.78 44.78 43.77 43.96
10/13/2025 43.68 44.23 43.29 43.54
10/14/2025 43.43 43.9 43.27 43.8
10/15/2025 43.78 44.24 43.4 43.61
10/16/2025 43.73 43.93 43.22 43.39
10/17/2025 43.28 43.66 43.11 43.63
10/20/2025 43.66 43.98 43.51 43.59
10/21/2025 43.6 44.58 43.34 44.54
10/22/2025 44.59 45.23 44.33 44.39
10/23/2025 44.35 44.35 43.52 43.83
10/24/2025 43.93 43.94 43.58 43.83
10/27/2025 43.82 43.82 43.21 43.39
10/28/2025 43.39 43.39 42.75 42.82
10/29/2025 42.82 43.15 42.52 42.6
10/30/2025 43.27 45.82 43.2 45.62
10/31/2025 45.47 46.5 45.2 46.07
11/03/2025 46.2 46.66 45.51 46.02
11/04/2025 45.49 46.6 45.38 45.59
11/05/2025 45.55 46.63 45.43 46.47
11/06/2025 46.41 47 45.96 46.63
11/07/2025 46.72 46.99 46.32 46.69
11/10/2025 46.67 47.4 46.67 47.26
11/11/2025 47.48 48.74 47.45 48.72
11/12/2025 49 49.73 48.72 49.08
11/13/2025 49.02 49.99 48.48 48.63
11/14/2025 48.27 48.37 46.12 46.65
11/17/2025 46.52 47.73 46.52 46.81
11/18/2025 46.81 47.64 46.76 47.06
11/19/2025 47 47 45.74 45.79
11/20/2025 45.9 46.2 45.27 45.94
11/21/2025 46.17 46.99 45.52 46.25
11/24/2025 48.19 48.63 47.58 47.76
11/25/2025 48.21 49.4 48.1 49.05
11/26/2025 49.02 49.5 48.8 49.25
11/28/2025 49.23 49.37 49.01 49.2
12/01/2025 49.23 49.86 48.76 49.18
12/02/2025 48.95 49.18 48.22 48.25
12/03/2025 49.94 51.34 49.43 50.96
12/04/2025 50.8 52.08 50.23 51.95
12/05/2025 51.99 52.51 51.69 52.15
12/08/2025 52.2 52.41 51.66 51.67
12/09/2025 51.79 52.01 50.42 50.65
12/10/2025 50.79 51.61 50.33 51.21
12/11/2025 51.11 51.48 50.44 51.2
12/12/2025 52.27 52.99 52.01 52.41
12/15/2025 53.5 54.8 53.01 54.29
12/16/2025 54.25 54.72 53.4 54.23
12/17/2025 54.07 54.49 53.5 53.55
12/18/2025 53.32 53.8 53.09 53.33
12/19/2025 53.41 54.86 53.29 54.19
12/22/2025 54.14 54.82 54.04 54.66
12/23/2025 54.66 54.78 54.01 54.28
12/24/2025 54.41 54.75 54.2 54.71
12/26/2025 54.76 55.04 54.38 54.64
12/29/2025 54.64 54.73 54 54.11
12/30/2025 54.2 54.35 53.92 54.21
12/31/2025 54.21 54.35 53.91 53.94