Bristol-Myers Squibb Company (BMY) Historical Stock Data
52.15 ↑0.20 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMY is up 0.30% a day on average. There have been 17 days where Bristol-Myers Squibb Company closed green and 13 days where BMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 46.67 | 47.26 | ↑$0.59 (1.26%) | 46.67 | 47.40 | 10.74M |
| 2025-11-07 | 46.72 | 46.69 | ↓$0.03 (-0.06%) | 46.32 | 46.99 | 9.01M |
| 2025-11-06 | 46.41 | 46.63 | ↑$0.22 (0.47%) | 45.96 | 47.00 | 11.59M |
| 2025-11-05 | 45.55 | 46.47 | ↑$0.92 (2.02%) | 45.43 | 46.63 | 11.73M |
| 2025-11-04 | 45.49 | 45.59 | ↑$0.10 (0.22%) | 45.38 | 46.60 | 16.31M |
| 2025-11-03 | 46.20 | 46.02 | ↓$0.18 (-0.39%) | 45.51 | 46.66 | 20.37M |
| 2025-10-31 | 45.47 | 46.07 | ↑$0.60 (1.32%) | 45.20 | 46.50 | 21.48M |
| 2025-10-30 | 43.27 | 45.62 | ↑$2.35 (5.43%) | 43.20 | 45.82 | 41.93M |
| 2025-10-29 | 42.82 | 42.60 | ↓$0.22 (-0.51%) | 42.52 | 43.15 | 16.14M |
| 2025-10-28 | 43.39 | 42.82 | ↓$0.57 (-1.31%) | 42.75 | 43.39 | 17.96M |
| 2025-10-27 | 43.82 | 43.39 | ↓$0.43 (-0.98%) | 43.21 | 43.82 | 21.38M |
| 2025-10-24 | 43.93 | 43.83 | ↓$0.10 (-0.23%) | 43.58 | 43.94 | 10.11M |
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?