Get the Stockscreener App
41.09
2.09%
+0.84
Overview
News
Price History
Option Chain
Financials
Why BMY Down?
Discussions
Forecast
Stock Split
Dividend History
Bristol-Myers Squibb Co. Stock (BMY) Price History
The historical daily chart and data for Bristol-Myers Squibb Co. stock (BMY), adjusted for splits and dividends, show that the latest closing stock price as of May 31, 2024, is $41.09.
- Bristol-Myers Squibb Co. all-time high stock price is $81.44, occurred on December 01, 2022.
- The lowest Bristol-Myers Squibb Co. stock price recorded was $39.91 on May 30, 2024. Since then, Bristol-Myers Squibb Co.'s stock price has risen over 2.96% to $41.09 now.
- The 52-week high stock price for BMY is $66.46, representing a 61.74% increase from the current share price, occurred on June 05, 2023.
- The 52-week low stock price for BMY is $39.91, indicating a -2.87% decrease from the current share price, occurred on May 30, 2024.
- The closing price of Bristol-Myers Squibb Co. (BMY) stock in the beginning of 2023 was $61.87. The stock closed the year at $71.95, a gain of over 16.30% for the year.
The table below shows more information about BMY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $41.16 | $40.12 | $1.03 | 26,747,277.0 | +2.09% |
| May 30, 2024 | $40.60 | $39.91 | $0.69 | 15,676,788.0 | +0.00% |
| May 29, 2024 | $40.70 | $39.94 | $0.765 | 15,426,413.0 | -0.59% |
| May 28, 2024 | $41.33 | $40.38 | $0.945 | 14,182,687.0 | -1.82% |
| May 24, 2024 | $41.67 | $41.07 | $0.605 | 17,073,451.0 | -0.72% |
| May 23, 2024 | $42.27 | $41.46 | $0.81 | 12,249,589.0 | -1.89% |
| May 22, 2024 | $42.99 | $41.91 | $1.08 | 14,960,177.0 | +0.17% |
| May 21, 2024 | $43.43 | $42.25 | $1.18 | 16,936,635.0 | -2.51% |
| May 20, 2024 | $44.05 | $43.31 | $0.735 | 10,233,845.0 | -1.52% |
| May 17, 2024 | $44.30 | $43.73 | $0.57 | 15,259,297.0 | -0.18% |
| May 16, 2024 | $44.53 | $43.68 | $0.85 | 15,617,521.0 | -0.99% |
| May 15, 2024 | $45.17 | $44.48 | $0.6872 | 12,049,043.0 | -0.36% |
| May 14, 2024 | $45.72 | $44.52 | $1.19 | 14,068,694.0 | -0.78% |
| May 13, 2024 | $45.31 | $44.83 | $0.485 | 11,723,589.0 | +0.27% |
| May 10, 2024 | $44.97 | $44.30 | $0.67 | 8,577,157.0 | +0.45% |
| May 09, 2024 | $44.81 | $43.49 | $1.32 | 10,708,614.0 | +2.45% |
| May 08, 2024 | $44.22 | $43.55 | $0.665 | 11,800,082.0 | -0.84% |
| May 07, 2024 | $44.26 | $43.84 | $0.425 | 10,715,847.0 | +0.32% |
| May 06, 2024 | $44.62 | $43.78 | $0.84 | 9,025,909.0 | -0.20% |
| May 03, 2024 | $44.33 | $43.69 | $0.645 | 11,993,336.0 | +0.66% |
| May 02, 2024 | $44.42 | $43.33 | $1.09 | 15,765,301.0 | -1.15% |
Bristol-Myers Squibb Co. Stock (BMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bristol-Myers Squibb Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bristol-Myers Squibb Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bristol-Myers Squibb Co. Stock (BMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $45.72 | $39.91 | $5.81 | 330,683,701.0 | -6.49% |
| Apr, 2024 | $54.23 | $43.93 | $10.30 | 288,553,583.0 | -18.97% |
| Mar, 2024 | $55.03 | $50.44 | $4.59 | 411,012,327.0 | +6.86% |
| Feb, 2024 | $51.92 | $47.58 | $4.34 | 291,335,640.0 | +3.85% |
| Jan, 2024 | $53.45 | $48.63 | $4.82 | 321,641,764.0 | -4.76% |
Bristol-Myers Squibb Co. Stock (BMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.48 | $48.93 | $4.55 | 313,424,292.0 | +3.91% |
| Nov, 2023 | $53.55 | $48.25 | $5.30 | 287,707,543.0 | -4.17% |
| Oct, 2023 | $58.06 | $49.49 | $8.57 | 282,331,377.0 | -11.22% |
| Sep, 2023 | $62.40 | $57.61 | $4.79 | 232,687,585.0 | -5.86% |
| Aug, 2023 | $63.41 | $59.71 | $3.70 | 255,419,170.0 | -0.87% |
| Jul, 2023 | $65.38 | $60.05 | $5.33 | 183,977,855.0 | -2.75% |
| Jun, 2023 | $66.46 | $62.88 | $3.58 | 169,692,219.0 | -0.76% |
| May, 2023 | $69.10 | $63.07 | $6.03 | 193,033,844.0 | -3.49% |
| Apr, 2023 | $71.06 | $66.02 | $5.05 | 134,345,910.0 | -3.66% |
| Mar, 2023 | $69.78 | $65.28 | $4.51 | 186,869,018.0 | +0.51% |
| Feb, 2023 | $75.18 | $68.81 | $6.37 | 155,705,188.0 | -5.08% |
| Jan, 2023 | $75.00 | $70.75 | $4.25 | 164,829,721.0 | +0.97% |
Bristol-Myers Squibb Co. Stock (BMY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $81.44 | $70.87 | $10.56 | 187,195,724.0 | -10.38% |
| Nov, 2022 | $81.17 | $74.55 | $6.62 | 199,679,644.0 | +3.63% |
| Oct, 2022 | $78.66 | $68.33 | $10.33 | 184,936,818.0 | +8.97% |
| Sep, 2022 | $75.99 | $67.21 | $8.78 | 227,721,421.0 | +5.46% |
| Aug, 2022 | $75.86 | $65.95 | $9.91 | 200,482,885.0 | -8.63% |
| Jul, 2022 | $77.09 | $72.26 | $4.83 | 179,724,477.0 | -4.18% |
| Jun, 2022 | $80.59 | $71.71 | $8.88 | 267,331,443.0 | +2.05% |
| May, 2022 | $78.61 | $73.67 | $4.95 | 329,810,948.0 | +0.24% |
| Apr, 2022 | $78.17 | $73.00 | $5.17 | 301,173,574.0 | +3.07% |
| Mar, 2022 | $74.07 | $67.33 | $6.74 | 353,683,055.0 | +6.35% |
| Feb, 2022 | $69.32 | $62.90 | $6.42 | 304,436,970.0 | +5.83% |
| Jan, 2022 | $65.85 | $60.86 | $4.99 | 258,870,191.0 | +4.07% |
1.70%
Cap:
|
Volume (24h):