5 DAY PERFORMANCE
+7.94%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
+24.66%
YEAR-TO-DATE PERFORMANCE
+12.38%
1 YEAR PERFORMANCE
+30.11%
Bristol-Myers Squibb Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $55.90 | $56.39 (0.88%) | $56.83 | $55.85 | 7.95 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 | $119.83 B |
| 04/23/2026 | $58.84 | $59.02 (0.31%) | $59.25 | $58.64 | 6.51 M | $120.46 B |
| 04/22/2026 | $59.40 | $58.80 (-1.01%) | $59.70 | $58.68 | 7.50 M | $120.01 B |
| 04/21/2026 | $59.15 | $59.39 (0.41%) | $59.73 | $57.79 | 9.00 M | $121.21 B |
| 04/20/2026 | $60.00 | $59.13 (-1.45%) | $60.12 | $58.91 | 7.68 M | $120.68 B |
| 04/17/2026 | $59.20 | $60.17 (1.64%) | $60.48 | $58.54 | 11.54 M | $122.81 B |
| 04/16/2026 | $57.67 | $58.96 (2.24%) | $58.98 | $57.66 | 8.22 M | $120.34 B |
| 04/15/2026 | $58.00 | $57.89 (-0.19%) | $58.16 | $57.22 | 8.70 M | $118.15 B |
| 04/14/2026 | $57.90 | $58.08 (0.31%) | $58.62 | $57.56 | 7.61 M | $118.54 B |
| 04/13/2026 | $58.11 | $58.06 (-0.09%) | $58.90 | $57.55 | 10.53 M | $118.50 B |
| 04/10/2026 | $59.79 | $58.62 (-1.96%) | $59.80 | $58.46 | 8.06 M | $119.64 B |
| 04/09/2026 | $58.70 | $59.47 (1.31%) | $59.69 | $58.54 | 6.57 M | $121.38 B |
| 04/08/2026 | $58.01 | $59.20 (2.05%) | $59.23 | $57.67 | 11.59 M | $120.83 B |
| 04/07/2026 | $59.12 | $57.67 (-2.45%) | $59.23 | $57.65 | 9.00 M | $117.70 B |
| 04/06/2026 | $59.12 | $59.33 (0.36%) | $59.63 | $58.77 | 7.95 M | $121.09 B |
| 04/02/2026 | $60.23 | $59.60 (-1.05%) | $60.58 | $59.10 | 14.75 M | $121.64 B |
| 04/01/2026 | $61.21 | $61.73 (0.85%) | $62.23 | $60.87 | 9.88 M | $125.99 B |
| 03/31/2026 | $60.20 | $60.65 (0.75%) | $61.13 | $59.92 | 12.80 M | $123.79 B |
| 03/30/2026 | $59.65 | $59.73 (0.13%) | $60.06 | $59.08 | 17.71 M | $121.91 B |
| 03/27/2026 | $59.61 | $58.54 (-1.8%) | $59.69 | $58.37 | 7.91 M | $119.48 B |
| 03/26/2026 | $58.77 | $59.43 (1.12%) | $59.51 | $58.64 | 6.47 M | $121.30 B |
| 03/25/2026 | $57.79 | $58.94 (1.99%) | $59.39 | $57.79 | 9.05 M | $120.30 B |
| 03/24/2026 | $56.80 | $57.39 (1.04%) | $57.69 | $56.45 | 12.00 M | $117.13 B |
| 03/23/2026 | $58.22 | $57.00 (-2.1%) | $58.25 | $57.00 | 10.13 M | $116.34 B |
| 03/20/2026 | $58.26 | $57.48 (-1.34%) | $58.55 | $56.91 | 65.85 M | $117.32 B |
| 03/19/2026 | $59.21 | $58.11 (-1.86%) | $59.64 | $58.09 | 12.85 M | $118.60 B |
| 03/18/2026 | $59.35 | $59.37 (0.03%) | $59.67 | $58.81 | 12.54 M | $121.17 B |
| 03/17/2026 | $60.13 | $59.71 (-0.7%) | $60.81 | $59.59 | 14.26 M | $121.87 B |
| 03/16/2026 | $59.49 | $59.71 (0.37%) | $59.80 | $58.87 | 8.44 M | $121.87 B |
| 03/13/2026 | $59.67 | $59.08 (-0.99%) | $60.07 | $58.75 | 9.40 M | $120.58 B |
| 03/12/2026 | $59.17 | $58.95 (-0.37%) | $59.38 | $58.32 | 10.24 M | $120.32 B |
| 03/11/2026 | $60.00 | $59.98 (-0.03%) | $60.03 | $59.27 | 9.04 M | $122.42 B |
| 03/10/2026 | $60.60 | $60.13 (-0.78%) | $60.96 | $59.98 | 9.69 M | $122.73 B |
| 03/09/2026 | $59.92 | $60.63 (1.18%) | $60.64 | $59.25 | 10.96 M | $123.75 B |
| 03/06/2026 | $60.43 | $60.29 (-0.23%) | $60.43 | $59.45 | 11.40 M | $123.05 B |
| 03/05/2026 | $61.80 | $60.74 (-1.72%) | $62.00 | $60.26 | 14.76 M | $123.97 B |
| 03/04/2026 | $61.70 | $62.33 (1.02%) | $62.59 | $61.47 | 12.35 M | $127.22 B |
| 03/03/2026 | $61.57 | $61.22 (-0.57%) | $61.95 | $60.43 | 12.43 M | $124.95 B |
| 03/02/2026 | $62.37 | $62.34 (-0.05%) | $62.89 | $61.98 | 17.63 M | $127.24 B |
| 02/27/2026 | $61.18 | $62.37 (1.95%) | $62.68 | $61.18 | 20.74 M | $127.30 B |
| 02/26/2026 | $61.53 | $61.10 (-0.7%) | $61.60 | $60.65 | 10.67 M | $124.71 B |
| 02/25/2026 | $61.50 | $61.30 (-0.33%) | $62.12 | $60.91 | 16.23 M | $125.11 B |
| 02/24/2026 | $61.11 | $61.60 (0.8%) | $61.91 | $61.01 | 13.24 M | $125.73 B |
| 02/23/2026 | $60.97 | $61.25 (0.46%) | $61.44 | $60.64 | 11.03 M | $125.01 B |
| 02/20/2026 | $60.62 | $60.66 (0.07%) | $60.93 | $59.65 | 9.60 M | $123.81 B |
| 02/19/2026 | $59.85 | $60.30 (0.75%) | $60.36 | $59.23 | 13.33 M | $123.07 B |
| 02/18/2026 | $60.23 | $59.73 (-0.83%) | $60.41 | $59.39 | 9.44 M | $121.91 B |
| 02/17/2026 | $60.85 | $60.35 (-0.82%) | $61.30 | $59.48 | 12.87 M | $123.17 B |
| 02/13/2026 | $60.11 | $60.74 (1.05%) | $60.95 | $60.02 | 10.82 M | $123.97 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.
