Get the Stockscreener App
44.48
0.38%
-0.165
Overview
News
Price History
Option Chain
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 April 30, 2024, is $44.48.
- 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 $42.48 on July 23, 2019. Since then, Bristol-Myers Squibb Co.'s stock price has risen over 4.70% to $44.48 now.
- The 52-week high stock price for BMY is $69.10, representing a 55.37% increase from the current share price, occurred on May 11, 2023.
- The 52-week low stock price for BMY is $44.34, indicating a -0.30% decrease from the current share price, occurred on April 26, 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 |
|---|---|---|---|---|---|
| Apr 30, 2024 | $44.76 | $43.97 | $0.79 | 3,995,148.0 | -0.34% |
| Apr 29, 2024 | $45.38 | $44.53 | $0.85 | 16,241,472.0 | -0.47% |
| Apr 26, 2024 | $45.37 | $44.34 | $1.03 | 19,950,317.0 | +0.34% |
| Apr 25, 2024 | $47.50 | $44.37 | $3.13 | 45,019,379.0 | -8.51% |
| Apr 24, 2024 | $49.05 | $48.55 | $0.495 | 15,789,511.0 | -0.27% |
| Apr 23, 2024 | $49.47 | $48.95 | $0.515 | 8,820,843.0 | -0.31% |
| Apr 22, 2024 | $49.56 | $48.87 | $0.69 | 7,782,509.0 | +0.43% |
| Apr 19, 2024 | $49.05 | $48.12 | $0.93 | 10,082,476.0 | +1.30% |
| Apr 18, 2024 | $48.41 | $47.62 | $0.79 | 10,253,603.0 | +0.96% |
| Apr 17, 2024 | $48.55 | $47.70 | $0.85 | 11,388,747.0 | -0.87% |
| Apr 16, 2024 | $48.60 | $48.24 | $0.36 | 11,763,437.0 | -0.52% |
| Apr 15, 2024 | $49.10 | $48.12 | $0.98 | 11,905,045.0 | +0.48% |
| Apr 12, 2024 | $49.09 | $48.26 | $0.83 | 12,450,649.0 | -1.71% |
| Apr 11, 2024 | $50.58 | $49.11 | $1.47 | 11,770,281.0 | -2.33% |
| Apr 10, 2024 | $51.28 | $50.27 | $1.01 | 11,483,906.0 | -2.54% |
| Apr 09, 2024 | $51.68 | $51.07 | $0.61 | 9,486,982.0 | +0.96% |
| Apr 08, 2024 | $51.30 | $50.85 | $0.445 | 7,020,111.0 | -0.41% |
| Apr 05, 2024 | $51.45 | $50.77 | $0.68 | 9,093,350.0 | -0.16% |
| Apr 04, 2024 | $52.09 | $51.20 | $0.885 | 10,984,582.0 | -1.49% |
| Apr 03, 2024 | $52.87 | $52.10 | $0.77 | 10,430,636.0 | -1.06% |
| Apr 02, 2024 | $53.35 | $52.53 | $0.82 | 10,232,584.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $54.23 | $43.97 | $10.26 | 275,459,120.0 | -17.96% |
| 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% |
0.67%
0.91%
Cap:
|
Volume (24h):