Bristol-Myers Squibb CompanyBMYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $55.72 | $56.33 | $55.62 | $55.86 | 9.48M |
| 1/8/2026 | $56.58 | $56.97 | $55.81 | $55.90 | 12.07M |
| 1/7/2026 | $55.24 | $56.74 | $55.23 | $56.72 | 18.04M |
| 1/6/2026 | $53.20 | $54.82 | $53.15 | $54.42 | 16.77M |
| 1/5/2026 | $53.00 | $53.36 | $52.06 | $53.06 | 14.09M |
| 1/2/2026 | $53.21 | $53.87 | $52.94 | $53.46 | 8.87M |
| 12/31/2025 | $54.21 | $54.35 | $53.91 | $53.94 | 7.87M |
| 12/30/2025 | $54.20 | $54.35 | $53.92 | $54.21 | 7.91M |
| 12/29/2025 | $54.64 | $54.73 | $54.00 | $54.11 | 9.16M |
| 12/26/2025 | $54.76 | $55.04 | $54.38 | $54.64 | 9.57M |
| 12/24/2025 | $54.41 | $54.75 | $54.20 | $54.71 | 10.04M |
| 12/23/2025 | $54.66 | $54.78 | $54.01 | $54.28 | 16.58M |
| 12/22/2025 | $54.14 | $54.82 | $54.04 | $54.66 | 25.15M |
| 12/19/2025 | $53.41 | $54.86 | $53.29 | $54.19 | 40.40M |
| 12/18/2025 | $53.32 | $53.80 | $53.09 | $53.33 | 17.30M |
| 12/17/2025 | $54.07 | $54.49 | $53.50 | $53.55 | 14.99M |
| 12/16/2025 | $54.25 | $54.72 | $53.40 | $54.23 | 18.04M |
| 12/15/2025 | $53.50 | $54.80 | $53.01 | $54.29 | 21.94M |
| 12/12/2025 | $52.27 | $52.99 | $52.01 | $52.41 | 19.05M |
| 12/11/2025 | $51.11 | $51.48 | $50.44 | $51.20 | 9.68M |
| 12/10/2025 | $50.79 | $51.61 | $50.33 | $51.21 | 12.13M |
| 12/9/2025 | $51.79 | $52.01 | $50.42 | $50.65 | 12.72M |
| 12/8/2025 | $52.20 | $52.41 | $51.66 | $51.67 | 15.28M |
| 12/5/2025 | $51.99 | $52.51 | $51.69 | $52.15 | 15.67M |
| 12/4/2025 | $50.80 | $52.08 | $50.23 | $51.95 | 20.47M |
| 12/3/2025 | $49.94 | $51.34 | $49.43 | $50.96 | 27.12M |
| 12/2/2025 | $48.95 | $49.18 | $48.22 | $48.25 | 14.48M |
| 12/1/2025 | $49.23 | $49.86 | $48.76 | $49.18 | 11.77M |
| 11/28/2025 | $49.23 | $49.37 | $49.01 | $49.20 | 6.19M |
| 11/26/2025 | $49.02 | $49.50 | $48.80 | $49.25 | 11.37M |
| 11/25/2025 | $48.21 | $49.40 | $48.10 | $49.05 | 15.00M |
| 11/24/2025 | $48.19 | $48.63 | $47.58 | $47.76 | 27.38M |
| 11/21/2025 | $46.17 | $46.99 | $45.52 | $46.25 | 14.18M |
| 11/20/2025 | $45.90 | $46.20 | $45.27 | $45.94 | 12.14M |
| 11/19/2025 | $47.00 | $47.00 | $45.74 | $45.79 | 14.83M |
| 11/18/2025 | $46.81 | $47.64 | $46.76 | $47.06 | 14.59M |
| 11/17/2025 | $46.52 | $47.73 | $46.52 | $46.81 | 12.85M |
| 11/14/2025 | $48.27 | $48.37 | $46.12 | $46.65 | 19.78M |
| 11/13/2025 | $49.02 | $49.99 | $48.48 | $48.63 | 14.50M |
| 11/12/2025 | $49.00 | $49.73 | $48.72 | $49.08 | 12.72M |
| 11/11/2025 | $47.48 | $48.74 | $47.45 | $48.72 | 14.45M |
| 11/10/2025 | $46.67 | $47.40 | $46.67 | $47.26 | 10.74M |
| 11/7/2025 | $46.72 | $46.99 | $46.32 | $46.69 | 9.01M |
| 11/6/2025 | $46.41 | $47.00 | $45.96 | $46.63 | 11.59M |
| 11/5/2025 | $45.55 | $46.63 | $45.43 | $46.47 | 11.73M |
| 11/4/2025 | $45.49 | $46.60 | $45.38 | $45.59 | 16.32M |
| 11/3/2025 | $46.20 | $46.66 | $45.51 | $46.02 | 20.37M |
| 10/31/2025 | $45.47 | $46.50 | $45.20 | $46.07 | 21.48M |
| 10/30/2025 | $43.27 | $45.82 | $43.20 | $45.62 | 41.93M |
| 10/29/2025 | $42.82 | $43.15 | $42.52 | $42.60 | 16.15M |
| 10/28/2025 | $43.39 | $43.39 | $42.75 | $42.82 | 17.96M |
| 10/27/2025 | $43.82 | $43.82 | $43.21 | $43.39 | 21.38M |
| 10/24/2025 | $43.93 | $43.94 | $43.58 | $43.83 | 10.11M |
| 10/23/2025 | $44.35 | $44.35 | $43.52 | $43.83 | 15.38M |
| 10/22/2025 | $44.59 | $45.23 | $44.33 | $44.39 | 14.32M |
| 10/21/2025 | $43.60 | $44.58 | $43.34 | $44.54 | 16.47M |
| 10/20/2025 | $43.66 | $43.98 | $43.51 | $43.59 | 11.51M |
| 10/17/2025 | $43.28 | $43.66 | $43.11 | $43.63 | 13.97M |
| 10/16/2025 | $43.73 | $43.93 | $43.22 | $43.39 | 12.92M |
| 10/15/2025 | $43.78 | $44.24 | $43.40 | $43.61 | 11.94M |
| 10/14/2025 | $43.43 | $43.90 | $43.27 | $43.80 | 16.81M |
| 10/13/2025 | $43.68 | $44.23 | $43.29 | $43.54 | 15.51M |