Bristol-Myers Squibb (NY:BMY)

46.29 -0.06 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.41 46.73 46.16 46.29 17,511,344 -0.06(-0.13%)
Jun 27, 2025 46.83 46.95 46.18 46.35 21,865,032 -0.30(-0.64%)
Jun 26, 2025 46.90 47.07 46.47 46.65 7,324,476 -0.03(-0.06%)
Jun 25, 2025 47.00 47.00 46.47 46.68 9,012,035 -0.35(-0.74%)
Jun 24, 2025 47.08 47.40 46.70 47.03 14,583,724 +0.11(+0.23%)
Jun 23, 2025 46.89 47.18 46.31 46.92 9,503,736 +0.06(+0.13%)
Jun 20, 2025 46.92 47.40 46.72 46.86 47,287,232 +0.02(+0.04%)
Jun 18, 2025 47.31 47.37 46.39 46.84 15,864,166 -0.39(-0.83%)
Jun 17, 2025 48.40 48.56 47.16 47.23 12,467,799 -1.43(-2.94%)
Jun 16, 2025 49.33 49.44 48.25 48.66 14,972,345 -1.09(-2.19%)
Jun 13, 2025 50.24 50.46 49.65 49.75 9,499,417 -0.94(-1.85%)
Jun 12, 2025 50.16 50.74 49.95 50.69 9,620,130 +0.53(+1.06%)
Jun 11, 2025 50.05 50.76 49.86 50.16 11,024,866 +0.19(+0.38%)
Jun 10, 2025 49.21 50.62 49.12 49.97 11,365,094 +0.97(+1.98%)
Jun 09, 2025 48.56 49.37 48.55 49.00 9,863,391 +0.59(+1.22%)
Jun 06, 2025 48.10 48.67 48.09 48.41 9,319,921 +0.57(+1.19%)
Jun 05, 2025 48.05 48.60 47.73 47.84 12,791,486 -0.11(-0.23%)
Jun 04, 2025 48.17 48.85 47.95 47.95 11,196,056 -0.14(-0.29%)
Jun 03, 2025 48.49 48.93 47.65 48.09 12,432,426 -0.70(-1.43%)
Jun 02, 2025 48.50 48.87 47.82 48.79 13,504,755 +0.51(+1.06%)
May 30, 2025 47.87 48.35 47.30 48.28 20,780,272 +0.43(+0.90%)
May 29, 2025 47.00 47.85 46.89 47.85 10,491,224 +0.88(+1.87%)
May 28, 2025 46.90 47.20 46.10 46.97 12,422,488 +0.08(+0.17%)
May 27, 2025 47.23 47.36 46.78 46.89 12,954,882 +0.04(+0.09%)
May 23, 2025 46.93 47.16 46.48 46.85 8,403,035 -0.18(-0.38%)
May 22, 2025 46.90 47.27 46.47 47.03 11,036,235 +0.03(+0.06%)
May 21, 2025 47.70 47.88 46.93 47.00 11,961,349 -0.87(-1.82%)
May 20, 2025 47.49 48.26 47.47 47.87 12,594,433 +0.65(+1.38%)
May 19, 2025 46.60 47.27 46.39 47.22 10,078,395 +0.47(+1.01%)
May 16, 2025 45.99 46.80 45.80 46.75 12,116,065 +0.94(+2.05%)
May 15, 2025 44.70 45.85 44.42 45.81 27,892,340 +1.69(+3.83%)
May 14, 2025 46.71 46.86 44.00 44.12 21,968,910 -2.47(-5.30%)
May 13, 2025 47.30 47.62 46.51 46.59 16,884,254 -1.59(-3.30%)
May 12, 2025 46.20 48.42 45.50 48.18 25,595,848 +1.73(+3.72%)
May 09, 2025 46.90 47.12 46.32 46.45 14,915,376 -0.43(-0.92%)
May 08, 2025 47.00 47.40 46.52 46.88 23,403,472 -0.74(-1.55%)
May 07, 2025 47.78 48.19 47.28 47.62 15,930,094 +0.05(+0.11%)
May 06, 2025 49.74 49.80 47.40 47.57 18,514,152 -2.49(-4.97%)
May 05, 2025 50.47 50.60 49.34 50.06 12,394,415 -0.51(-1.01%)
May 02, 2025 50.11 50.65 49.68 50.57 14,167,190 +0.96(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.