Bristol-Myers Squibb CompanyBMYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $62.37 | $62.89 | $61.98 | $62.34 | 13.29M |
| 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 |
| 1/16/2026 | $56.46 | $56.56 | $55.10 | $55.26 | 13.70M |
| 1/15/2026 | $56.73 | $57.00 | $55.34 | $56.62 | 11.85M |
| 1/14/2026 | $56.11 | $57.04 | $55.73 | $57.02 | 13.35M |
| 1/13/2026 | $55.94 | $56.56 | $55.55 | $55.92 | 10.92M |
| 1/12/2026 | $56.11 | $56.59 | $55.51 | $55.77 | 13.25M |
| 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 |