Get the Stockscreener App
45.93
0.04%
-0.02
Pre-market:
45.85
-0.08
-0.17%
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 August 11, 2025, is $45.93.
- 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 16.72% to $45.93 now.
- The 52-week high stock price for BMY is $63.33, representing a 37.88% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for BMY is $42.96, indicating a -6.47% decrease from the current share price, occurred on July 31, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2025 | $46.37 | $45.70 | $0.67 | 8,662,711.0 | -0.04% |
| Aug 08, 2025 | $46.09 | $45.29 | $0.80 | 9,985,201.0 | +1.30% |
| Aug 07, 2025 | $45.95 | $44.75 | $1.20 | 11,825,084.0 | +1.20% |
| Aug 06, 2025 | $45.91 | $44.74 | $1.17 | 11,312,570.0 | -2.25% |
| Aug 05, 2025 | $45.90 | $45.05 | $0.85 | 11,747,155.0 | +0.99% |
| Aug 04, 2025 | $45.51 | $43.88 | $1.63 | 14,631,528.0 | +2.65% |
| Aug 01, 2025 | $44.45 | $43.57 | $0.885 | 18,620,440.0 | +2.12% |
| Jul 31, 2025 | $45.51 | $42.96 | $2.55 | 44,350,376.0 | -5.81% |
| Jul 30, 2025 | $47.26 | $45.81 | $1.45 | 13,929,057.0 | -1.88% |
| Jul 29, 2025 | $47.18 | $46.37 | $0.81 | 11,261,284.0 | -1.37% |
| Jul 28, 2025 | $48.46 | $47.34 | $1.12 | 7,341,069.0 | -1.90% |
| Jul 25, 2025 | $49.24 | $47.29 | $1.95 | 11,831,258.0 | -1.04% |
| Jul 24, 2025 | $49.27 | $48.71 | $0.565 | 6,860,008.0 | -0.08% |
| Jul 23, 2025 | $49.05 | $48.83 | $0.22 | 6,731,912.0 | +2.00% |
| Jul 22, 2025 | $48.14 | $46.85 | $1.29 | 9,587,220.0 | +2.85% |
| Jul 21, 2025 | $47.39 | $46.57 | $0.82 | 9,925,450.0 | -1.41% |
| Jul 18, 2025 | $48.24 | $47.26 | $0.98 | 10,621,035.0 | -1.46% |
| Jul 17, 2025 | $48.35 | $46.81 | $1.54 | 16,464,350.0 | +1.89% |
| Jul 16, 2025 | $47.42 | $46.65 | $0.77 | 13,005,479.0 | +1.59% |
| Jul 15, 2025 | $47.49 | $46.18 | $1.31 | 14,870,512.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $46.37 | $43.57 | $2.80 | 95,447,400.0 | +6.05% |
| Jul, 2025 | $49.27 | $42.96 | $6.31 | 288,319,286.0 | -6.44% |
| Jun, 2025 | $50.76 | $46.16 | $4.59 | 279,418,107.0 | -4.12% |
| May, 2025 | $50.65 | $44.00 | $6.65 | 328,112,024.0 | -3.82% |
| 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% |
0.17%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):