5 DAY PERFORMANCE
-8.22%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
+1.95%
6 MONTH PERFORMANCE
-1.03%
YEAR-TO-DATE PERFORMANCE
+12.38%
1 YEAR PERFORMANCE
+26.50%
Bristol-Myers Squibb Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $57.89 | $57.54 (-0.6%) | $58.19 | $57.34 | 8.00 M | $117.58 B |
| 07/07/2026 | $57.79 | $57.97 (0.31%) | $58.49 | $57.45 | 10.05 M | $118.46 B |
| 07/06/2026 | $57.74 | $56.70 (-1.8%) | $58.11 | $56.49 | 9.31 M | $115.87 B |
| 07/02/2026 | $56.65 | $58.13 (2.61%) | $58.14 | $56.41 | 10.00 M | $118.79 B |
| 07/01/2026 | $57.62 | $56.44 (-2.05%) | $57.70 | $56.30 | 11.20 M | $115.34 B |
| 06/30/2026 | $58.69 | $57.62 (-1.82%) | $58.88 | $57.27 | 11.35 M | $117.75 B |
| 06/29/2026 | $57.61 | $58.56 (1.65%) | $58.58 | $57.17 | 11.77 M | $119.67 B |
| 06/26/2026 | $55.40 | $57.52 (3.83%) | $57.74 | $55.40 | 24.00 M | $117.54 B |
| 06/25/2026 | $55.37 | $55.39 (0.04%) | $56.19 | $55.02 | 15.98 M | $113.19 B |
| 06/24/2026 | $56.00 | $55.00 (-1.79%) | $56.59 | $54.78 | 18.91 M | $112.39 B |
| 06/23/2026 | $55.39 | $55.53 (0.25%) | $55.94 | $54.96 | 13.25 M | $113.48 B |
| 06/22/2026 | $54.20 | $54.70 (0.92%) | $54.73 | $54.00 | 15.96 M | $111.78 B |
| 06/18/2026 | $55.20 | $54.00 (-2.17%) | $55.33 | $53.44 | 31.70 M | $110.35 B |
| 06/17/2026 | $55.80 | $55.28 (-0.93%) | $56.21 | $55.01 | 8.97 M | $112.97 B |
| 06/16/2026 | $56.41 | $55.92 (-0.87%) | $56.62 | $55.45 | 11.95 M | $114.27 B |
| 06/15/2026 | $56.95 | $56.24 (-1.25%) | $57.24 | $56.01 | 13.56 M | $114.93 B |
| 06/12/2026 | $57.45 | $57.13 (-0.56%) | $57.60 | $56.77 | 7.84 M | $116.75 B |
| 06/11/2026 | $55.94 | $56.90 (1.72%) | $57.41 | $55.74 | 8.90 M | $116.28 B |
| 06/10/2026 | $56.64 | $55.60 (-1.84%) | $56.70 | $55.60 | 8.15 M | $113.62 B |
| 06/09/2026 | $56.03 | $56.48 (0.8%) | $56.53 | $55.26 | 11.95 M | $115.42 B |
| 06/08/2026 | $57.16 | $55.57 (-2.78%) | $57.42 | $55.53 | 12.34 M | $113.56 B |
| 06/05/2026 | $57.03 | $57.27 (0.42%) | $57.82 | $56.79 | 9.58 M | $117.03 B |
| 06/04/2026 | $55.75 | $56.60 (1.52%) | $56.78 | $55.55 | 12.66 M | $115.66 B |
| 06/03/2026 | $54.56 | $54.72 (0.29%) | $55.09 | $54.31 | 11.54 M | $111.82 B |
| 06/02/2026 | $54.78 | $54.46 (-0.58%) | $55.59 | $54.20 | 13.74 M | $111.29 B |
| 06/01/2026 | $57.40 | $54.95 (-4.27%) | $57.45 | $54.71 | 20.58 M | $112.29 B |
| 05/29/2026 | $57.00 | $57.18 (0.32%) | $57.33 | $56.54 | 27.57 M | $116.85 B |
| 05/28/2026 | $57.60 | $56.91 (-1.2%) | $57.69 | $56.26 | 12.08 M | $116.30 B |
| 05/27/2026 | $58.03 | $57.52 (-0.88%) | $58.80 | $57.13 | 9.35 M | $117.54 B |
| 05/26/2026 | $59.62 | $58.03 (-2.67%) | $59.78 | $58.03 | 8.16 M | $118.58 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.
