NYSE - Delayed Quote USD

Bristol-Myers Squibb Company (BMY)

49.75

-0.94

(-1.85%)

At close: June 13 at 4:00:02 PM EDT

49.80

+0.05

+(0.10%)

After hours: June 13 at 7:56:36 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	50.24	50.46	49.65	49.75	49.75	9,497,600
Jun 12, 2025	50.16	50.74	49.95	50.69	50.69	9,620,400
Jun 11, 2025	50.05	50.76	49.86	50.16	50.16	11,024,600
Jun 10, 2025	49.21	50.63	49.12	49.97	49.97	11,365,600
Jun 9, 2025	48.56	49.37	48.55	49.00	49.00	9,863,500
Jun 6, 2025	48.10	48.68	48.09	48.41	48.41	9,319,900
Jun 5, 2025	48.05	48.60	47.73	47.84	47.84	12,786,000
Jun 4, 2025	48.17	48.85	47.95	47.95	47.95	11,203,100
Jun 3, 2025	48.49	48.93	47.65	48.09	48.09	12,432,700
Jun 2, 2025	48.50	48.87	47.82	48.79	48.79	13,505,600
May 30, 2025	47.87	48.35	47.30	48.28	48.28	20,759,300
May 29, 2025	47.00	47.85	46.89	47.85	47.85	10,490,600
May 28, 2025	46.90	47.20	46.10	46.97	46.97	12,427,700
May 27, 2025	47.23	47.36	46.79	46.89	46.89	12,954,500
May 23, 2025	46.93	47.16	46.49	46.85	46.85	8,401,400
May 22, 2025	46.90	47.27	46.47	47.03	47.03	11,036,200
May 21, 2025	47.70	47.88	46.93	47.00	47.00	11,963,200
May 20, 2025	47.49	48.26	47.47	47.87	47.87	12,595,000
May 19, 2025	46.60	47.27	46.39	47.22	47.22	10,079,100
May 16, 2025	45.99	46.80	45.80	46.75	46.75	12,116,100
May 15, 2025	44.70	45.85	44.42	45.81	45.81	27,844,400
May 14, 2025	46.71	46.86	44.00	44.12	44.12	21,973,700
May 13, 2025	47.30	47.63	46.51	46.59	46.59	16,888,200
May 12, 2025	46.20	48.42	45.50	48.18	48.18	25,598,900
May 9, 2025	46.90	47.12	46.32	46.45	46.45	14,915,400
May 8, 2025	47.00	47.40	46.52	46.88	46.88	23,404,000
May 7, 2025	47.78	48.19	47.28	47.62	47.62	15,921,800
May 6, 2025	49.74	49.80	47.40	47.57	47.57	18,517,500
May 5, 2025	50.47	50.60	49.34	50.06	50.06	12,394,600
May 2, 2025	50.11	50.65	49.68	50.57	50.57	14,167,200
May 1, 2025	49.57	50.18	48.69	49.61	49.61	17,163,100
Apr 30, 2025	50.19	50.35	49.15	50.20	50.20	15,951,600
Apr 29, 2025	48.33	49.48	48.15	49.22	49.22	19,932,800
Apr 28, 2025	48.31	48.86	47.92	48.46	48.46	18,574,700
Apr 25, 2025	48.87	48.95	46.96	47.90	47.90	16,298,800
Apr 24, 2025	47.94	48.84	46.93	48.69	48.69	20,579,300
Apr 23, 2025	47.63	49.33	47.54	48.53	48.53	24,036,600
Apr 22, 2025	49.31	50.06	48.88	49.82	49.82	13,376,000
Apr 21, 2025	49.35	49.67	48.16	48.94	48.94	10,338,700
Apr 17, 2025	49.18	50.09	49.06	49.23	49.23	14,244,100
Apr 16, 2025	50.10	50.40	48.84	49.36	49.36	14,991,000
Apr 15, 2025	51.22	51.50	49.67	50.00	50.00	15,684,400
Apr 14, 2025	51.53	51.60	50.55	51.34	51.34	14,310,300
Apr 11, 2025	50.47	51.01	49.29	50.71	50.71	13,411,300
Apr 10, 2025	53.33	53.42	48.82	50.46	50.46	23,973,300
Apr 9, 2025	51.20	54.05	49.92	53.74	53.74	24,323,900
Apr 8, 2025	55.17	55.77	52.16	53.07	53.07	16,335,100
Apr 7, 2025	53.90	55.30	52.69	55.19	55.19	16,820,500
Apr 4, 2025	0.62 Dividend
Apr 4, 2025	56.82	57.17	54.72	55.30	55.30	14,657,900
Apr 3, 2025	60.60	60.80	57.66	57.82	57.20	13,246,900
Apr 2, 2025	59.81	60.24	59.16	59.60	58.96	8,310,000
Apr 1, 2025	60.77	61.10	59.24	59.55	58.91	9,623,800
Mar 31, 2025	59.80	61.64	59.37	60.99	60.34	11,615,900
Mar 28, 2025	59.40	60.11	58.23	60.02	59.38	10,791,600
Mar 27, 2025	59.18	59.56	58.77	58.90	58.27	8,751,200
Mar 26, 2025	59.32	59.69	58.53	59.21	58.58	11,579,500
Mar 25, 2025	61.21	61.49	59.18	59.19	58.56	10,969,100
Mar 24, 2025	60.79	61.25	59.97	61.05	60.40	11,976,800
Mar 21, 2025	60.23	61.34	59.84	61.07	60.42	25,865,100
Mar 20, 2025	59.86	61.07	59.78	60.42	59.77	12,197,400
Mar 19, 2025	59.86	60.55	59.46	60.08	59.44	8,304,200
Mar 18, 2025	59.88	60.26	59.54	59.90	59.26	9,967,900
Mar 17, 2025	59.16	60.13	58.36	59.99	59.35	9,666,800
Mar 14, 2025	59.84	59.99	58.72	59.01	58.38	11,905,700
Mar 13, 2025	59.99	60.76	59.79	60.28	59.63	8,990,400
Mar 12, 2025	60.72	60.82	59.52	59.81	59.17	10,812,400
Mar 11, 2025	62.80	63.33	61.23	61.51	60.85	14,637,900
Mar 10, 2025	60.95	63.16	60.72	63.11	62.43	20,295,700
Mar 7, 2025	60.45	63.11	60.27	61.09	60.43	18,538,200
Mar 6, 2025	59.94	60.70	59.03	60.18	59.53	10,682,400
Mar 5, 2025	59.43	60.26	59.38	59.82	59.18	9,707,000
Mar 4, 2025	59.96	60.69	59.29	59.44	58.80	16,502,200
Mar 3, 2025	59.75	59.92	59.01	59.87	59.23	11,214,100
Feb 28, 2025	58.97	59.74	57.92	59.62	58.98	20,219,700
Feb 27, 2025	57.34	58.82	56.96	58.80	58.17	9,812,100
Feb 26, 2025	58.16	58.42	57.22	57.38	56.76	7,273,100
Feb 25, 2025	58.30	59.94	58.17	58.21	57.59	15,344,100
Feb 24, 2025	55.97	58.00	55.95	57.88	57.26	13,215,800
Feb 21, 2025	55.43	56.06	54.85	55.83	55.23	11,105,500
Feb 20, 2025	55.02	55.82	54.80	55.79	55.19	8,953,500
Feb 19, 2025	54.41	54.98	54.12	54.98	54.39	10,770,900
Feb 18, 2025	53.72	54.59	53.54	54.43	53.85	10,918,500
Feb 14, 2025	56.03	56.03	53.66	53.90	53.32	13,227,200
Feb 13, 2025	56.25	56.26	55.63	55.97	55.37	8,917,200
Feb 12, 2025	55.67	56.54	55.45	56.15	55.55	8,502,900
Feb 11, 2025	55.40	56.31	55.10	55.94	55.34	8,724,200
Feb 10, 2025	56.80	56.87	54.60	55.53	54.93	16,656,800
Feb 7, 2025	57.46	57.71	56.19	56.85	56.24	14,340,200
Feb 6, 2025	57.37	59.38	56.91	57.42	56.80	25,072,300
Feb 5, 2025	59.64	60.36	59.23	59.71	59.07	12,600,800
Feb 4, 2025	58.87	59.85	58.73	59.12	58.49	11,718,500
Feb 3, 2025	58.79	60.31	58.55	59.95	59.31	13,978,200
Jan 31, 2025	59.18	60.23	58.67	58.95	58.32	11,345,400
Jan 30, 2025	59.29	59.35	58.58	59.14	58.51	8,128,600
Jan 29, 2025	59.08	59.74	58.81	59.05	58.42	6,780,900
Jan 28, 2025	60.28	60.59	58.74	58.76	58.13	9,232,600
Jan 27, 2025	60.61	61.10	59.87	60.60	59.95	10,882,600
Jan 24, 2025	59.11	60.00	59.10	59.67	59.03	12,677,500
Jan 23, 2025	57.14	59.25	57.02	59.14	58.51	14,504,300
Jan 22, 2025	56.49	57.39	55.95	57.09	56.48	8,439,800
Jan 21, 2025	56.63	57.68	56.55	57.04	56.43	9,113,200
Jan 17, 2025	56.00	56.62	55.55	56.29	55.69	10,911,600
Jan 16, 2025	55.84	56.42	55.08	56.38	55.78	9,061,000
Jan 15, 2025	56.13	56.74	55.66	55.91	55.31	8,458,400
Jan 14, 2025	55.50	55.98	55.46	55.74	55.14	7,409,900
Jan 13, 2025	55.68	55.79	54.81	55.36	54.77	7,120,700
Jan 10, 2025	56.36	56.52	55.63	55.83	55.23	9,681,300
Jan 8, 2025	56.98	57.05	56.05	56.81	56.20	11,995,900
Jan 7, 2025	56.68	57.67	56.52	57.14	56.53	10,814,600
Jan 6, 2025	56.31	57.03	55.94	56.68	56.07	9,459,600
Jan 3, 2025	0.62 Dividend
Jan 3, 2025	56.34	56.80	56.31	56.57	55.96	9,533,500
Jan 2, 2025	56.93	57.38	56.52	56.79	55.57	9,092,000
Dec 31, 2024	56.07	56.96	55.93	56.56	55.34	7,345,200
Dec 30, 2024	57.53	57.60	56.05	56.06	54.85	6,593,700
Dec 27, 2024	57.65	58.38	57.52	57.68	56.44	6,607,700
Dec 26, 2024	57.66	58.07	57.51	58.00	56.75	4,688,800
Dec 24, 2024	57.41	57.77	57.01	57.76	56.52	3,668,200
Dec 23, 2024	57.25	57.66	56.80	57.58	56.34	9,431,500
Dec 20, 2024	56.22	57.33	56.08	57.33	56.10	48,212,100
Dec 19, 2024	56.85	57.19	56.11	56.30	55.09	11,487,900
Dec 18, 2024	57.35	58.55	56.77	56.84	55.62	14,111,900
Dec 17, 2024	56.09	57.77	56.05	57.65	56.41	14,984,500
Dec 16, 2024	56.77	56.97	55.68	55.87	54.67	16,470,500
Dec 13, 2024	56.38	56.38	55.04	55.78	54.58	9,406,100
Dec 12, 2024	57.03	57.32	55.94	56.28	55.07	12,121,400
Dec 11, 2024	58.00	58.05	56.62	56.65	55.43	10,578,700
Dec 10, 2024	58.78	58.85	57.81	58.12	56.87	6,896,500
Dec 9, 2024	59.25	59.76	58.70	58.71	57.45	8,653,500
Dec 6, 2024	58.84	59.53	58.69	59.38	58.10	7,276,800
Dec 5, 2024	58.30	59.23	58.23	58.84	57.57	8,116,500
Dec 4, 2024	58.57	58.79	57.59	58.37	57.11	9,533,700
Dec 3, 2024	59.88	60.09	58.63	58.69	57.43	8,763,400
Dec 2, 2024	59.40	60.07	58.92	59.94	58.65	9,032,100
Nov 29, 2024	59.33	59.54	58.96	59.22	57.95	4,581,600
Nov 27, 2024	58.82	59.51	58.78	59.27	57.99	7,064,900
Nov 26, 2024	58.84	59.08	58.06	58.74	57.48	7,432,800
Nov 25, 2024	59.98	60.68	58.63	58.78	57.51	14,119,700
Nov 22, 2024	58.35	58.92	57.62	58.87	57.60	7,412,500
Nov 21, 2024	58.16	58.48	57.47	58.23	56.98	7,441,000
Nov 20, 2024	58.61	58.83	57.67	57.88	56.63	11,239,700
Nov 19, 2024	56.50	58.65	56.10	58.23	56.98	13,129,900
Nov 18, 2024	56.18	56.84	55.84	56.80	55.58	10,705,200
Nov 15, 2024	58.16	58.36	55.82	56.22	55.01	21,259,200
Nov 14, 2024	58.91	59.73	58.26	58.50	57.24	11,494,200
Nov 13, 2024	59.21	59.49	57.84	58.41	57.15	11,215,000
Nov 12, 2024	59.82	60.62	58.81	59.02	57.75	15,141,300
Nov 11, 2024	60.72	61.08	59.53	59.82	58.53	27,898,400
Nov 8, 2024	54.70	54.79	53.97	54.14	52.97	9,218,600
Nov 7, 2024	55.19	55.52	54.49	54.71	53.53	12,042,200
Nov 6, 2024	56.34	56.80	55.14	55.28	54.09	11,776,000
Nov 5, 2024	55.14	56.28	54.72	55.95	54.75	9,278,000
Nov 4, 2024	54.33	55.77	54.32	55.45	54.26	10,808,200
Nov 1, 2024	55.88	55.90	54.20	54.32	53.15	12,894,800
Oct 31, 2024	53.80	56.20	53.56	55.77	54.57	18,744,000
Oct 30, 2024	52.50	53.15	52.29	52.66	51.53	9,654,100
Oct 29, 2024	52.34	52.74	52.14	52.50	51.37	8,371,500
Oct 28, 2024	51.95	52.76	51.81	52.64	51.51	8,528,500
Oct 25, 2024	52.68	52.90	51.82	51.92	50.80	7,127,400
Oct 24, 2024	52.90	53.40	52.42	52.92	51.78	7,103,100
Oct 23, 2024	52.80	53.11	52.54	53.06	51.92	5,833,000
Oct 22, 2024	52.03	53.06	52.03	52.76	51.62	7,122,800
Oct 21, 2024	53.28	53.30	52.10	52.12	51.00	5,353,100
Oct 18, 2024	53.26	53.33	52.34	53.22	52.07	7,184,500
Oct 17, 2024	53.19	53.58	52.83	53.18	52.04	7,948,500
Oct 16, 2024	52.63	53.58	52.51	53.37	52.22	7,624,300
Oct 15, 2024	51.31	53.39	51.31	52.76	51.62	10,579,100
Oct 14, 2024	52.14	52.71	51.94	52.67	51.54	6,890,800
Oct 11, 2024	52.58	52.66	52.00	52.20	51.08	6,041,700
Oct 10, 2024	53.03	53.42	52.33	52.40	51.27	6,799,500
Oct 9, 2024	52.25	53.15	51.51	52.80	51.66	10,408,200
Oct 8, 2024	53.50	53.83	52.46	52.48	51.35	9,900,300
Oct 7, 2024	54.00	54.42	53.41	53.44	52.29	11,150,600
Oct 4, 2024	0.6 Dividend
Oct 4, 2024	53.40	54.01	53.30	53.96	52.80	12,826,500
Oct 3, 2024	53.85	54.29	53.41	54.20	52.45	15,398,400
Oct 2, 2024	52.83	54.54	52.41	53.76	52.02	22,198,300
Oct 1, 2024	51.95	52.97	51.61	52.90	51.19	17,436,200
Sep 30, 2024	51.51	51.94	51.04	51.74	50.07	14,085,200
Sep 27, 2024	51.54	52.16	50.71	50.91	49.26	23,035,300
Sep 26, 2024	49.82	50.55	49.72	50.12	48.50	8,622,900
Sep 25, 2024	51.25	51.37	49.11	49.95	48.33	15,321,900
Sep 24, 2024	50.01	51.09	49.81	50.94	49.29	16,463,200
Sep 23, 2024	49.56	50.23	49.48	50.01	48.39	12,226,500
Sep 20, 2024	49.29	49.53	49.00	49.41	47.81	27,106,500
Sep 19, 2024	49.89	50.04	48.95	49.02	47.43	8,841,400
Sep 18, 2024	49.41	50.18	48.78	49.74	48.13	7,771,500
Sep 17, 2024	50.09	50.41	48.85	49.49	47.89	7,549,200
Sep 16, 2024	49.50	50.25	49.26	49.99	48.37	11,823,400
Sep 13, 2024	48.25	49.15	48.20	49.13	47.54	9,412,800
Sep 12, 2024	48.38	48.57	47.76	48.24	46.68	5,575,900
Sep 11, 2024	49.11	49.19	48.25	48.59	47.02	8,425,400
Sep 10, 2024	48.50	49.32	47.97	49.28	47.69	8,624,500
Sep 9, 2024	48.72	49.13	47.55	48.50	46.93	9,433,300
Sep 6, 2024	49.79	50.03	48.53	48.70	47.12	11,146,400
Sep 5, 2024	50.08	50.24	49.23	49.80	48.19	9,947,800
Sep 4, 2024	50.72	50.75	49.55	49.96	48.34	7,036,200
Sep 3, 2024	49.71	50.74	49.65	50.52	48.89	10,942,500
Aug 30, 2024	49.72	50.24	49.68	49.95	48.33	9,594,800
Aug 29, 2024	49.27	49.77	48.76	49.72	48.11	7,536,000
Aug 28, 2024	48.12	49.92	48.03	49.06	47.47	8,399,700
Aug 27, 2024	48.36	48.79	47.81	48.12	46.56	6,918,500
Aug 26, 2024	48.17	48.49	47.98	48.24	46.68	4,949,600
Aug 23, 2024	47.67	48.24	47.38	48.11	46.55	8,328,400
Aug 22, 2024	48.57	48.61	46.89	47.62	46.08	9,946,800
Aug 21, 2024	48.78	49.17	48.16	48.44	46.87	7,780,500
Aug 20, 2024	49.27	49.61	48.93	48.98	47.40	8,780,200
Aug 19, 2024	49.38	49.99	49.20	49.30	47.70	9,067,400
Aug 16, 2024	49.11	50.05	49.01	49.36	47.76	14,161,800
Aug 15, 2024	49.30	49.53	48.47	49.11	47.52	13,140,600
Aug 14, 2024	49.06	49.29	48.11	48.41	46.84	10,667,200
Aug 13, 2024	47.48	49.16	47.48	49.06	47.47	19,858,200
Aug 12, 2024	46.77	47.47	46.48	47.06	45.54	11,942,000
Aug 9, 2024	46.84	47.68	46.50	46.72	45.21	14,083,500
Aug 8, 2024	46.57	47.15	46.22	46.85	45.33	15,216,900
Aug 7, 2024	47.43	48.49	46.40	46.50	45.00	16,891,900
Aug 6, 2024	47.89	48.07	47.12	47.31	45.78	15,663,000
Aug 5, 2024	47.88	48.74	47.21	47.59	46.05	17,895,000
Aug 2, 2024	49.12	49.54	48.31	48.77	47.19	15,601,500
Aug 1, 2024	47.80	48.51	47.22	48.17	46.61	12,064,400
Jul 31, 2024	48.75	49.11	47.37	47.56	46.02	17,727,600
Jul 30, 2024	49.06	49.31	47.85	49.05	47.46	19,296,500
Jul 29, 2024	49.92	51.19	48.97	48.98	47.40	22,280,200
Jul 26, 2024	48.27	50.61	47.73	50.45	48.82	36,636,400
Jul 25, 2024	44.79	45.97	44.49	45.27	43.81	22,050,100
Jul 24, 2024	43.25	44.78	43.25	44.66	43.22	20,392,800
Jul 23, 2024	42.44	43.08	41.90	42.98	41.59	17,688,600
Jul 22, 2024	42.43	42.98	42.37	42.67	41.29	10,115,500
Jul 19, 2024	42.63	42.83	41.61	42.64	41.26	12,839,900
Jul 18, 2024	42.44	44.24	42.37	42.39	41.02	19,434,500
Jul 17, 2024	41.20	43.52	41.20	43.15	41.75	18,639,200
Jul 16, 2024	40.15	41.27	40.09	41.20	39.87	13,739,600
Jul 15, 2024	40.63	40.65	39.92	40.15	38.85	17,858,100
Jul 12, 2024	41.07	41.14	40.35	40.46	39.15	16,677,500
Jul 11, 2024	41.25	41.66	40.69	40.75	39.43	17,883,000
Jul 10, 2024	40.87	41.17	40.44	41.12	39.79	9,672,700
Jul 9, 2024	39.81	40.90	39.71	40.86	39.54	16,368,900
Jul 8, 2024	39.64	40.11	39.50	39.99	38.70	13,372,700
Jul 5, 2024	0.6 Dividend
Jul 5, 2024	39.74	39.75	39.35	39.66	38.38	12,824,400
Jul 3, 2024	40.42	40.66	40.03	40.06	38.18	9,131,500
Jul 2, 2024	41.26	41.35	40.41	40.45	38.55	18,280,200
Jul 1, 2024	41.65	42.27	41.14	41.30	39.37	18,268,400
Jun 28, 2024	41.71	42.48	41.41	41.53	39.58	20,542,700
Jun 27, 2024	42.43	42.50	41.48	41.51	39.57	17,435,000
Jun 26, 2024	42.11	43.04	41.71	42.50	40.51	19,824,600
Jun 25, 2024	42.02	42.37	41.58	42.19	40.21	16,106,600
Jun 24, 2024	42.00	42.35	41.81	42.23	40.25	14,845,100
Jun 21, 2024	41.26	41.95	41.07	41.93	39.97	35,830,700
Jun 20, 2024	40.55	41.19	39.63	41.04	39.12	18,639,600
Jun 18, 2024	41.02	41.24	40.09	40.81	38.90	18,747,200
Jun 17, 2024	41.07	41.34	40.44	40.97	39.05	18,782,500
Jun 14, 2024	41.41	41.86	40.75	41.20	39.27	14,271,100

MRK Merck & Co., Inc.

81.71

-0.13%

PFE Pfizer Inc.

24.54

-1.21%

ABBV AbbVie Inc.

191.08

-0.70%

JNJ Johnson & Johnson

157.10

+0.28%

AMGN Amgen Inc.

295.22

-0.70%

GILD Gilead Sciences, Inc.

109.98

-1.15%

GSK GSK plc

40.86

-3.84%

LLY Eli Lilly and Company

819.36

+0.90%

AZN AstraZeneca PLC

74.42

-0.77%

NVS Novartis AG

119.45

-1.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bristol-Myers Squibb Company (BMY)

Related Tickers