Bristol-Myers Squibb Company (BMY) Historical Stock Data
54.28 ↓0.38 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMY is up 0.07% a day on average. There have been 18 days where Bristol-Myers Squibb Company closed green and 12 days where BMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 54.66 | 54.28 | ↓$0.38 (-0.70%) | 54.01 | 54.78 | 16.58M |
| 2025-12-22 | 54.14 | 54.66 | ↑$0.52 (0.96%) | 54.04 | 54.82 | 25.15M |
| 2025-12-19 | 53.41 | 54.19 | ↑$0.78 (1.46%) | 53.29 | 54.86 | 40.40M |
| 2025-12-18 | 53.32 | 53.33 | ↑$0.02 (0.03%) | 53.09 | 53.80 | 17.30M |
| 2025-12-17 | 54.07 | 53.55 | ↓$0.52 (-0.96%) | 53.50 | 54.49 | 14.99M |
| 2025-12-16 | 54.25 | 54.23 | ↓$0.02 (-0.04%) | 53.40 | 54.72 | 18.04M |
| 2025-12-15 | 53.50 | 54.29 | ↑$0.80 (1.49%) | 53.01 | 54.80 | 21.94M |
| 2025-12-12 | 52.27 | 52.41 | ↑$0.14 (0.27%) | 52.01 | 52.99 | 19.05M |
| 2025-12-11 | 51.11 | 51.20 | ↑$0.09 (0.18%) | 50.44 | 51.48 | 9.68M |
| 2025-12-10 | 50.79 | 51.21 | ↑$0.42 (0.83%) | 50.33 | 51.61 | 12.13M |
| 2025-12-09 | 51.79 | 50.65 | ↓$1.14 (-2.20%) | 50.42 | 52.01 | 12.72M |
| 2025-12-08 | 52.20 | 51.67 | ↓$0.53 (-1.02%) | 51.66 | 52.41 | 15.28M |
| 2025-12-05 | 51.99 | 52.15 | ↑$0.16 (0.31%) | 51.69 | 52.51 | 15.67M |
| 2025-12-04 | 50.80 | 51.95 | ↑$1.15 (2.26%) | 50.23 | 52.08 | 20.47M |
| 2025-12-03 | 49.94 | 50.96 | ↑$1.02 (2.04%) | 49.43 | 51.34 | 27.12M |
| 2025-12-02 | 48.95 | 48.25 | ↓$0.70 (-1.43%) | 48.22 | 49.18 | 14.47M |
| 2025-12-01 | 49.23 | 49.18 | ↓$0.05 (-0.10%) | 48.76 | 49.86 | 11.77M |
| 2025-11-28 | 49.23 | 49.20 | ↓$0.03 (-0.06%) | 49.01 | 49.37 | 6.19M |
| 2025-11-26 | 49.02 | 49.25 | ↑$0.23 (0.47%) | 48.80 | 49.50 | 11.37M |
| 2025-11-25 | 48.21 | 49.05 | ↑$0.84 (1.74%) | 48.10 | 49.40 | 15M |
| 2025-11-24 | 48.19 | 47.76 | ↓$0.43 (-0.89%) | 47.58 | 48.63 | 27.38M |
| 2025-11-21 | 46.17 | 46.25 | ↑$0.08 (0.17%) | 45.52 | 46.99 | 14.18M |
| 2025-11-20 | 45.90 | 45.94 | ↑$0.04 (0.09%) | 45.27 | 46.20 | 12.13M |
| 2025-11-19 | 47.00 | 45.79 | ↓$1.21 (-2.57%) | 45.74 | 47.00 | 14.82M |
| 2025-11-18 | 46.81 | 47.06 | ↑$0.25 (0.53%) | 46.76 | 47.64 | 14.59M |
| 2025-11-17 | 46.52 | 46.81 | ↑$0.29 (0.62%) | 46.52 | 47.73 | 12.85M |
| 2025-11-14 | 48.27 | 46.65 | ↓$1.62 (-3.36%) | 46.12 | 48.37 | 19.78M |
| 2025-11-13 | 49.02 | 48.63 | ↓$0.39 (-0.80%) | 48.48 | 49.99 | 14.50M |
| 2025-11-12 | 49.00 | 49.08 | ↑$0.08 (0.16%) | 48.72 | 49.73 | 12.72M |
| 2025-11-11 | 47.48 | 48.72 | ↑$1.24 (2.61%) | 47.45 | 48.74 | 14.44M |
Create an account or log in to view more rows.
$BMY it begins tomorrow
$BMY my lotto for earnings
$BMY what happen
$BMY id rather have a dip then rip than a gap and crap
$BMY shorters eat my shit
$BMY oh my!
$BMY time to run
$BMY bear trap?
$BMY one of the poorest performed stocks for a big name.
$BMY whats the target for Friday close?