5 DAY PERFORMANCE
+9.17%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
+10.94%
YEAR-TO-DATE PERFORMANCE
+12.38%
1 YEAR PERFORMANCE
+30.79%
Bristol-Myers Squibb Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $59.97 | $59.46 (-0.85%) | $60.25 | $59.25 | 6.49 M | $121.51 B |
| 05/21/2026 | $58.23 | $59.55 (2.27%) | $59.61 | $57.83 | 8.45 M | $121.69 B |
| 05/20/2026 | $58.67 | $58.54 (-0.22%) | $59.21 | $58.11 | 8.55 M | $119.63 B |
| 05/19/2026 | $57.32 | $58.31 (1.73%) | $58.64 | $57.08 | 8.00 M | $119.16 B |
| 05/18/2026 | $57.45 | $57.31 (-0.24%) | $58.50 | $57.08 | 11.66 M | $117.11 B |
| 05/15/2026 | $56.64 | $57.00 (0.64%) | $57.11 | $56.14 | 10.82 M | $116.48 B |
| 05/14/2026 | $56.69 | $56.77 (0.14%) | $57.05 | $56.10 | 7.69 M | $116.01 B |
| 05/13/2026 | $55.90 | $56.39 (0.88%) | $56.83 | $55.85 | 8.00 M | $115.23 B |
| 05/12/2026 | $56.01 | $56.45 (0.79%) | $57.02 | $55.45 | 9.27 M | $115.36 B |
| 05/11/2026 | $56.18 | $55.67 (-0.91%) | $56.49 | $55.41 | 8.39 M | $113.76 B |
| 05/08/2026 | $56.33 | $56.16 (-0.3%) | $56.54 | $55.78 | 10.03 M | $114.76 B |
| 05/07/2026 | $56.44 | $56.25 (-0.34%) | $56.90 | $55.57 | 10.42 M | $114.95 B |
| 05/06/2026 | $57.23 | $56.54 (-1.21%) | $57.40 | $56.36 | 10.44 M | $115.54 B |
| 05/05/2026 | $57.00 | $56.92 (-0.14%) | $57.48 | $56.73 | 11.32 M | $116.32 B |
| 05/04/2026 | $57.65 | $57.38 (-0.47%) | $58.00 | $56.93 | 9.45 M | $117.26 B |
| 05/01/2026 | $60.02 | $58.22 (-3%) | $60.09 | $58.03 | 18.37 M | $118.97 B |
| 04/30/2026 | $57.69 | $60.59 (5.03%) | $60.78 | $57.39 | 24.88 M | $123.82 B |
| 04/29/2026 | $57.65 | $57.59 (-0.1%) | $58.38 | $57.28 | 9.46 M | $117.69 B |
| 04/28/2026 | $58.58 | $58.26 (-0.55%) | $58.73 | $57.91 | 6.27 M | $119.05 B |
| 04/27/2026 | $58.21 | $57.78 (-0.74%) | $59.13 | $57.71 | 10.70 M | $118.07 B |
| 04/24/2026 | $58.86 | $58.71 (-0.25%) | $59.21 | $58.35 | 6.82 M | $119.97 B |
| 04/23/2026 | $58.84 | $59.02 (0.31%) | $59.25 | $58.64 | 6.51 M | $120.61 B |
| 04/22/2026 | $59.40 | $58.80 (-1.01%) | $59.70 | $58.68 | 7.50 M | $120.16 B |
| 04/21/2026 | $59.15 | $59.39 (0.41%) | $59.73 | $57.79 | 9.00 M | $121.36 B |
| 04/20/2026 | $60.00 | $59.13 (-1.45%) | $60.12 | $58.91 | 7.68 M | $120.83 B |
| 04/17/2026 | $59.20 | $60.17 (1.64%) | $60.48 | $58.54 | 11.54 M | $122.96 B |
| 04/16/2026 | $57.67 | $58.96 (2.24%) | $58.98 | $57.66 | 8.22 M | $120.49 B |
| 04/15/2026 | $58.00 | $57.89 (-0.19%) | $58.16 | $57.22 | 8.70 M | $118.30 B |
| 04/14/2026 | $57.90 | $58.08 (0.31%) | $58.62 | $57.56 | 7.61 M | $118.69 B |
| 04/13/2026 | $58.11 | $58.06 (-0.09%) | $58.90 | $57.55 | 10.53 M | $118.65 B |
| 04/10/2026 | $59.79 | $58.62 (-1.96%) | $59.80 | $58.46 | 8.06 M | $119.79 B |
| 04/09/2026 | $58.70 | $59.47 (1.31%) | $59.69 | $58.54 | 6.57 M | $121.53 B |
| 04/08/2026 | $58.01 | $59.20 (2.05%) | $59.23 | $57.67 | 11.59 M | $120.98 B |
| 04/07/2026 | $59.12 | $57.67 (-2.45%) | $59.23 | $57.65 | 9.00 M | $117.85 B |
| 04/06/2026 | $59.12 | $59.33 (0.36%) | $59.63 | $58.77 | 7.95 M | $121.24 B |
| 04/02/2026 | $60.23 | $59.60 (-1.05%) | $60.58 | $59.10 | 14.75 M | $121.79 B |
| 04/01/2026 | $61.21 | $61.73 (0.85%) | $62.23 | $60.87 | 9.88 M | $126.15 B |
| 03/31/2026 | $60.20 | $60.65 (0.75%) | $61.13 | $59.92 | 12.80 M | $123.94 B |
| 03/30/2026 | $59.65 | $59.73 (0.13%) | $60.06 | $59.08 | 17.71 M | $122.06 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.
