46.88
price down icon1.55%   -0.74
pre-market  Pre-market:  46.99   0.11   +0.23%
loading

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 08, 2025, is $46.88.
  • 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 $39.35 on July 05, 2024. Since then, Bristol Myers Squibb Co's stock price has risen over 19.14% to $46.88 now.
  • The 52-week high stock price for BMY is $63.33, representing a 35.09% increase from the current share price, occurred on March 11, 2025.
  • The 52-week low stock price for BMY is $39.35, indicating a -16.06% decrease from the current share price, occurred on July 05, 2024.
  • The closing price of Bristol Myers Squibb Co (BMY) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 08, 2025 $47.40 $46.52 $0.875 22,409,889.0 -1.55%
May 07, 2025 $48.19 $47.28 $0.9125 15,808,039.0 +0.11%
May 06, 2025 $49.80 $47.40 $2.40 18,414,035.0 -4.97%
May 05, 2025 $50.60 $49.34 $1.26 11,342,700.0 -1.01%
May 02, 2025 $50.65 $49.68 $0.97 14,163,998.0 +1.94%
May 01, 2025 $50.18 $48.69 $1.49 17,161,061.0 -1.18%
Apr 30, 2025 $50.35 $49.15 $1.20 15,941,982.0 +1.99%
Apr 29, 2025 $49.48 $48.15 $1.33 19,638,713.0 +1.57%
Apr 28, 2025 $48.86 $47.92 $0.94 18,434,021.0 +1.17%
Apr 25, 2025 $48.95 $46.96 $1.98 16,290,123.0 -1.62%
Apr 24, 2025 $48.84 $46.93 $1.91 20,573,176.0 +0.33%
Apr 23, 2025 $49.33 $47.54 $1.79 23,973,785.0 -2.59%
Apr 22, 2025 $50.05 $48.88 $1.17 13,197,451.0 +1.80%
Apr 21, 2025 $49.67 $48.16 $1.51 10,333,104.0 -0.59%
Apr 17, 2025 $50.09 $49.06 $1.03 14,242,887.0 -0.26%
Apr 16, 2025 $50.40 $48.84 $1.56 14,986,218.0 -1.28%
Apr 15, 2025 $51.50 $49.66 $1.84 15,171,029.0 -2.61%
Apr 14, 2025 $51.60 $50.55 $1.05 14,305,160.0 +1.24%
Apr 11, 2025 $51.01 $44.93 $6.08 13,740,718.0 +0.50%
Apr 10, 2025 $53.42 $48.82 $4.60 23,965,527.0 -6.10%
Apr 09, 2025 $54.05 $49.92 $4.12 24,324,060.0 +1.26%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $50.65 $46.52 $4.13 121,709,611.0 -6.61%
Apr, 2025 $61.10 $44.93 $16.17 338,033,640.0 -17.69%
Mar, 2025 $63.33 $58.23 $5.10 243,332,033.0 +2.30%
Feb, 2025 $60.36 $53.54 $6.82 230,295,422.0 +1.14%
Jan, 2025 $61.10 $54.81 $6.29 185,784,953.0 +4.23%

Bristol Myers Squibb Co Stock (BMY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $60.09 $55.04 $5.05 206,082,804.0 -5.34%
Nov, 2024 $61.08 $53.97 $7.11 221,869,134.0 +6.19%
Oct, 2024 $56.20 $51.31 $4.89 220,086,863.0 +7.79%
Sep, 2024 $52.16 $47.55 $4.61 217,722,600.0 +3.58%
Aug, 2024 $50.24 $46.22 $4.02 247,098,950.0 +5.03%
Jul, 2024 $51.19 $39.35 $11.84 358,397,430.0 +14.52%
Jun, 2024 $43.19 $39.63 $3.56 287,759,595.0 +1.07%
May, 2024 $45.72 $39.91 $5.81 303,936,424.0 -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%
$98.16
price down icon 0.75%
drug_manufacturers_general SNY
$52.13
price down icon 0.27%
drug_manufacturers_general PFE
$22.97
price up icon 0.79%
$272.05
price down icon 1.37%
drug_manufacturers_general MRK
$77.65
price down icon 1.86%
drug_manufacturers_general NVS
$110.13
price down icon 1.41%
Cap:     |  Volume (24h):