5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
+4.63%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
+12.38%
1 YEAR PERFORMANCE
+35.68%
Bristol-Myers Squibb Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $59.10 | $59.58 (0.81%) | $59.94 | $58.73 | 13.07 M | $121.66 B |
| 10/07/2026 | $59.45 | $59.70 (0.42%) | $60.10 | $59.01 | 11.09 M | $121.91 B |
| 10/06/2026 | $58.94 | $59.59 (1.1%) | $59.60 | $58.64 | 9.89 M | $121.68 B |
| 10/05/2026 | $59.89 | $58.81 (-1.8%) | $60.15 | $58.33 | 19.24 M | $120.09 B |
| 10/02/2026 | $60.66 | $61.15 (0.81%) | $61.24 | $60.24 | 9.94 M | $124.87 B |
| 10/01/2026 | $62.20 | $61.46 (-1.19%) | $62.61 | $61.25 | 10.77 M | $125.50 B |
| 09/30/2026 | $63.28 | $62.40 (-1.39%) | $64.13 | $62.40 | 15.87 M | $127.42 B |
| 09/29/2026 | $63.58 | $62.86 (-1.13%) | $63.89 | $61.95 | 15.84 M | $128.36 B |
| 09/28/2026 | $62.77 | $63.88 (1.77%) | $63.93 | $62.30 | 14.02 M | $130.44 B |
| 09/25/2026 | $61.75 | $62.86 (1.8%) | $62.91 | $61.40 | 10.67 M | $128.36 B |
| 09/24/2026 | $61.40 | $61.50 (0.16%) | $61.59 | $60.60 | 14.90 M | $125.58 B |
| 09/23/2026 | $62.31 | $61.15 (-1.86%) | $62.65 | $61.08 | 15.84 M | $124.87 B |
| 09/22/2026 | $62.73 | $62.25 (-0.77%) | $63.08 | $62.03 | 15.24 M | $127.11 B |
| 09/21/2026 | $63.09 | $62.62 (-0.74%) | $63.40 | $62.62 | 6.84 M | $127.87 B |
| 09/18/2026 | $62.71 | $63.06 (0.56%) | $63.07 | $62.19 | 36.85 M | $128.77 B |
| 09/17/2026 | $64.08 | $62.84 (-1.94%) | $64.35 | $62.52 | 12.21 M | $128.32 B |
| 09/16/2026 | $64.07 | $63.60 (-0.73%) | $64.39 | $63.22 | 9.45 M | $129.87 B |
| 09/15/2026 | $63.94 | $63.73 (-0.33%) | $64.13 | $63.15 | 10.00 M | $130.14 B |
| 09/14/2026 | $64.59 | $64.10 (-0.76%) | $65.29 | $63.91 | 6.90 M | $130.89 B |
| 09/11/2026 | $64.15 | $63.64 (-0.8%) | $64.20 | $63.27 | 7.06 M | $129.95 B |
| 09/10/2026 | $64.92 | $63.75 (-1.8%) | $64.92 | $63.73 | 6.50 M | $130.18 B |
| 09/09/2026 | $64.57 | $64.41 (-0.25%) | $65.05 | $64.26 | 6.57 M | $131.53 B |
| 09/08/2026 | $65.66 | $64.69 (-1.48%) | $65.89 | $64.40 | 9.52 M | $132.10 B |
| 09/04/2026 | $67.24 | $66.82 (-0.62%) | $67.72 | $66.58 | 4.83 M | $136.45 B |
| 09/03/2026 | $68.08 | $68.09 (0.01%) | $68.24 | $66.61 | 6.22 M | $139.04 B |
| 09/02/2026 | $66.82 | $67.66 (1.26%) | $67.73 | $66.75 | 7.83 M | $138.16 B |
| 09/01/2026 | $67.58 | $66.92 (-0.98%) | $68.04 | $66.65 | 6.93 M | $136.65 B |
| 08/31/2026 | $66.25 | $66.81 (0.85%) | $67.20 | $65.91 | 12.68 M | $136.43 B |
| 08/28/2026 | $66.77 | $66.58 (-0.28%) | $66.84 | $66.19 | 5.54 M | $135.96 B |
| 08/27/2026 | $66.59 | $66.95 (0.54%) | $67.47 | $66.20 | 4.67 M | $136.71 B |
| 08/26/2026 | $67.74 | $67.57 (-0.25%) | $68.00 | $67.32 | 7.51 M | $137.98 B |
| 08/25/2026 | $66.42 | $67.92 (2.26%) | $68.05 | $66.42 | 7.91 M | $138.69 B |
| 08/24/2026 | $67.41 | $67.28 (-0.19%) | $67.41 | $66.45 | 6.81 M | $137.39 B |
| 08/21/2026 | $65.79 | $67.01 (1.85%) | $67.55 | $65.13 | 6.84 M | $136.83 B |
| 08/20/2026 | $67.22 | $65.47 (-2.6%) | $67.54 | $65.45 | 9.49 M | $133.69 B |
| 08/19/2026 | $66.80 | $67.61 (1.21%) | $68.64 | $66.61 | 13.89 M | $138.06 B |
| 08/18/2026 | $65.30 | $66.05 (1.15%) | $66.38 | $65.00 | 9.41 M | $134.87 B |
| 08/17/2026 | $63.60 | $64.63 (1.62%) | $64.74 | $63.36 | 7.29 M | $131.97 B |
| 08/14/2026 | $64.13 | $63.83 (-0.47%) | $64.33 | $63.35 | 7.53 M | $130.34 B |
| 08/13/2026 | $64.05 | $64.65 (0.94%) | $65.02 | $63.91 | 10.53 M | $132.02 B |
| 08/12/2026 | $63.49 | $63.70 (0.33%) | $64.00 | $63.00 | 7.51 M | $130.08 B |
| 08/11/2026 | $64.56 | $63.61 (-1.47%) | $65.02 | $63.54 | 9.37 M | $129.89 B |
| 08/10/2026 | $64.33 | $64.84 (0.79%) | $65.25 | $64.12 | 9.75 M | $132.40 B |
| 08/07/2026 | $64.24 | $64.72 (0.75%) | $64.73 | $63.79 | 7.21 M | $132.16 B |
| 08/06/2026 | $64.90 | $64.15 (-1.16%) | $64.94 | $63.20 | 9.55 M | $130.99 B |
| 08/05/2026 | $64.81 | $63.63 (-1.82%) | $65.41 | $63.26 | 14.12 M | $129.93 B |
| 08/04/2026 | $64.89 | $65.89 (1.54%) | $66.31 | $63.87 | 23.29 M | $134.55 B |
| 08/03/2026 | $66.12 | $65.47 (-0.98%) | $68.10 | $64.14 | 32.97 M | $133.69 B |
| 07/31/2026 | $65.00 | $65.31 (0.48%) | $65.66 | $63.53 | 14.58 M | $133.36 B |
| 07/30/2026 | $62.69 | $64.86 (3.46%) | $65.56 | $62.23 | 18.03 M | $132.44 B |
| 07/29/2026 | $63.87 | $63.10 (-1.21%) | $63.91 | $63.10 | 10.61 M | $128.85 B |
| 07/28/2026 | $63.65 | $63.60 (-0.08%) | $64.97 | $63.20 | 15.14 M | $129.87 B |
| 07/27/2026 | $62.40 | $62.56 (0.26%) | $63.44 | $62.22 | 10.32 M | $127.75 B |
| 07/24/2026 | $61.94 | $62.09 (0.24%) | $62.82 | $61.60 | 12.07 M | $126.88 B |
| 07/23/2026 | $60.74 | $61.51 (1.27%) | $62.05 | $60.45 | 7.62 M | $125.70 B |
| 07/22/2026 | $61.40 | $60.76 (-1.04%) | $61.70 | $60.56 | 6.80 M | $124.16 B |
| 07/21/2026 | $60.08 | $60.93 (1.41%) | $61.02 | $59.80 | 7.74 M | $124.51 B |
| 07/20/2026 | $60.76 | $60.16 (-0.99%) | $61.35 | $60.03 | 10.18 M | $122.94 B |
| 07/17/2026 | $60.87 | $60.74 (-0.21%) | $62.29 | $60.47 | 12.26 M | $124.12 B |
| 07/16/2026 | $58.79 | $60.51 (2.93%) | $60.56 | $58.57 | 10.17 M | $123.65 B |
| 07/15/2026 | $57.05 | $58.72 (2.93%) | $59.19 | $57.04 | 12.49 M | $119.99 B |
| 07/14/2026 | $59.00 | $56.95 (-3.47%) | $59.14 | $56.78 | 14.06 M | $116.38 B |
| 07/13/2026 | $57.90 | $59.34 (2.49%) | $59.44 | $57.54 | 12.09 M | $121.26 B |
| 07/10/2026 | $57.79 | $57.58 (-0.36%) | $57.94 | $56.94 | 11.20 M | $117.67 B |
| 07/09/2026 | $57.44 | $57.94 (0.87%) | $58.00 | $57.14 | 7.63 M | $118.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
