BMY(BMY)
BMY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $59.20 | $60.48 | $58.54 | $60.17 | 11.52M |
| 4/16/2026 | $57.67 | $58.98 | $57.66 | $58.96 | 8.22M |
| 4/15/2026 | $58.00 | $58.16 | $57.22 | $57.89 | 8.70M |
| 4/14/2026 | $57.90 | $58.62 | $57.56 | $58.08 | 7.61M |
| 4/13/2026 | $58.11 | $58.90 | $57.55 | $58.06 | 10.53M |
| 4/10/2026 | $59.79 | $59.80 | $58.46 | $58.62 | 8.06M |
| 4/9/2026 | $58.70 | $59.69 | $58.54 | $59.47 | 6.57M |
| 4/8/2026 | $58.01 | $59.23 | $57.67 | $59.20 | 11.59M |
| 4/7/2026 | $59.12 | $59.23 | $57.65 | $57.67 | 9.00M |
| 4/6/2026 | $59.12 | $59.63 | $58.77 | $59.33 | 7.95M |
| 4/2/2026 | $60.23 | $60.58 | $59.10 | $59.60 | 14.75M |
| 4/1/2026 | $61.21 | $62.23 | $60.87 | $61.73 | 9.88M |
| 3/31/2026 | $60.20 | $61.13 | $59.92 | $60.65 | 12.80M |
| 3/30/2026 | $59.65 | $60.06 | $59.08 | $59.73 | 17.71M |
| 3/27/2026 | $59.61 | $59.69 | $58.37 | $58.54 | 7.91M |
| 3/26/2026 | $58.77 | $59.51 | $58.64 | $59.43 | 6.47M |
| 3/25/2026 | $57.79 | $59.39 | $57.79 | $58.94 | 9.05M |
| 3/24/2026 | $56.80 | $57.69 | $56.45 | $57.39 | 12.00M |
| 3/23/2026 | $58.22 | $58.25 | $57.00 | $57.00 | 10.13M |
| 3/20/2026 | $58.26 | $58.55 | $56.91 | $57.48 | 65.85M |
| 3/19/2026 | $59.21 | $59.64 | $58.09 | $58.11 | 12.85M |
| 3/18/2026 | $59.35 | $59.67 | $58.81 | $59.37 | 12.54M |
| 3/17/2026 | $60.13 | $60.81 | $59.59 | $59.71 | 14.26M |
| 3/16/2026 | $59.49 | $59.80 | $58.87 | $59.71 | 8.44M |
| 3/13/2026 | $59.67 | $60.07 | $58.75 | $59.08 | 9.40M |
| 3/12/2026 | $59.17 | $59.38 | $58.32 | $58.95 | 10.24M |
| 3/11/2026 | $60.00 | $60.03 | $59.27 | $59.98 | 9.04M |
| 3/10/2026 | $60.60 | $60.96 | $59.98 | $60.13 | 9.69M |
| 3/9/2026 | $59.92 | $60.64 | $59.25 | $60.63 | 10.96M |
| 3/6/2026 | $60.43 | $60.43 | $59.45 | $60.29 | 11.40M |
| 3/5/2026 | $61.80 | $62.00 | $60.26 | $60.74 | 14.76M |
| 3/4/2026 | $61.70 | $62.59 | $61.47 | $62.33 | 12.35M |
| 3/3/2026 | $61.57 | $61.95 | $60.43 | $61.22 | 12.43M |
| 3/2/2026 | $62.37 | $62.89 | $61.98 | $62.34 | 17.63M |
| 2/27/2026 | $61.18 | $62.68 | $61.18 | $62.37 | 20.74M |
| 2/26/2026 | $61.53 | $61.60 | $60.65 | $61.10 | 10.67M |
| 2/25/2026 | $61.50 | $62.12 | $60.91 | $61.30 | 16.23M |
| 2/24/2026 | $61.11 | $61.91 | $61.01 | $61.60 | 13.24M |
| 2/23/2026 | $60.97 | $61.44 | $60.64 | $61.25 | 11.03M |
| 2/20/2026 | $60.62 | $60.93 | $59.65 | $60.66 | 9.60M |
| 2/19/2026 | $59.85 | $60.36 | $59.23 | $60.30 | 13.33M |
| 2/18/2026 | $60.23 | $60.41 | $59.39 | $59.73 | 9.44M |
| 2/17/2026 | $60.85 | $61.30 | $59.48 | $60.35 | 12.87M |
| 2/13/2026 | $60.11 | $60.95 | $60.02 | $60.74 | 10.82M |
| 2/12/2026 | $60.00 | $60.93 | $59.25 | $59.86 | 14.02M |
| 2/11/2026 | $60.60 | $61.08 | $59.66 | $59.93 | 11.87M |
| 2/10/2026 | $60.94 | $61.45 | $59.95 | $60.86 | 12.08M |
| 2/9/2026 | $61.37 | $61.63 | $60.36 | $60.77 | 14.01M |
| 2/6/2026 | $60.00 | $62.05 | $59.77 | $61.99 | 17.12M |
| 2/5/2026 | $58.91 | $60.56 | $58.00 | $59.52 | 23.93M |
| 2/4/2026 | $56.57 | $57.97 | $56.43 | $57.62 | 21.79M |
| 2/3/2026 | $55.55 | $56.53 | $55.49 | $55.99 | 11.08M |
| 2/2/2026 | $55.06 | $55.90 | $54.96 | $55.89 | 9.42M |
| 1/30/2026 | $54.53 | $55.07 | $54.33 | $55.05 | 16.20M |
| 1/29/2026 | $54.64 | $55.17 | $54.21 | $54.28 | 16.53M |
| 1/28/2026 | $55.01 | $55.47 | $54.26 | $54.62 | 7.90M |
| 1/27/2026 | $54.56 | $56.12 | $54.56 | $55.56 | 11.35M |
| 1/26/2026 | $54.55 | $55.21 | $54.48 | $54.60 | 8.57M |
| 1/23/2026 | $54.98 | $55.18 | $54.23 | $54.65 | 9.70M |
| 1/22/2026 | $54.61 | $55.53 | $54.36 | $54.94 | 12.28M |
| 1/21/2026 | $54.10 | $54.62 | $53.55 | $54.50 | 15.83M |
| 1/20/2026 | $54.52 | $54.91 | $53.88 | $54.22 | 15.35M |