5 DAY PERFORMANCE
+3.49%
1 MONTH PERFORMANCE
-16.76%
3 MONTH PERFORMANCE
-15.91%
6 MONTH PERFORMANCE
-8.74%
YEAR-TO-DATE PERFORMANCE
-12.36%
1 YEAR PERFORMANCE
+12.12%
Bristol-Myers Squibb Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $49.57 | $49.61 (0.08%) | $50.18 | $48.69 | 17.16 M | $100.76 B |
| 04/30/2025 | $50.19 | $50.20 (0.02%) | $50.35 | $49.15 | 15.95 M | $101.96 B |
| 04/29/2025 | $48.33 | $49.22 (1.84%) | $49.48 | $48.15 | 19.93 M | $99.97 B |
| 04/28/2025 | $48.31 | $48.46 (0.31%) | $48.86 | $47.92 | 18.57 M | $98.42 B |
| 04/25/2025 | $48.87 | $47.90 (-1.98%) | $48.95 | $46.96 | 16.30 M | $97.28 B |
| 04/24/2025 | $47.94 | $48.69 (1.56%) | $48.84 | $46.93 | 20.58 M | $98.79 B |
| 04/23/2025 | $47.63 | $48.52 (1.87%) | $49.33 | $47.54 | 24.04 M | $98.45 B |
| 04/22/2025 | $49.31 | $49.82 (1.03%) | $50.06 | $48.88 | 13.38 M | $101.09 B |
| 04/21/2025 | $49.35 | $48.94 (-0.83%) | $49.67 | $48.16 | 10.34 M | $99.30 B |
| 04/17/2025 | $49.18 | $49.23 (0.1%) | $50.09 | $49.06 | 14.24 M | $99.89 B |
| 04/16/2025 | $50.10 | $49.36 (-1.48%) | $50.40 | $48.84 | 14.99 M | $100.15 B |
| 04/15/2025 | $51.22 | $50.00 (-2.38%) | $51.50 | $49.67 | 15.68 M | $101.45 B |
| 04/14/2025 | $51.53 | $51.34 (-0.37%) | $51.60 | $50.55 | 14.31 M | $104.17 B |
| 04/11/2025 | $50.47 | $50.71 (0.48%) | $51.01 | $49.29 | 13.41 M | $102.89 B |
| 04/10/2025 | $53.33 | $50.46 (-5.38%) | $53.42 | $48.82 | 23.97 M | $102.38 B |
| 04/09/2025 | $51.20 | $53.74 (4.96%) | $54.05 | $49.92 | 24.32 M | $109.04 B |
| 04/08/2025 | $55.17 | $53.07 (-3.81%) | $55.77 | $52.16 | 16.34 M | $107.68 B |
| 04/07/2025 | $53.90 | $55.19 (2.39%) | $55.30 | $52.69 | 16.82 M | $111.98 B |
| 04/04/2025 | $56.82 | $55.30 (-2.68%) | $57.17 | $54.72 | 14.66 M | $112.21 B |
| 04/03/2025 | $60.60 | $57.82 (-4.59%) | $60.80 | $57.66 | 13.25 M | $117.32 B |
| 04/02/2025 | $59.81 | $59.60 (-0.35%) | $60.24 | $59.16 | 8.31 M | $120.93 B |
| 04/01/2025 | $60.77 | $59.55 (-2.01%) | $61.10 | $59.24 | 9.62 M | $120.83 B |
| 03/31/2025 | $59.80 | $60.99 (1.99%) | $61.64 | $59.37 | 11.62 M | $123.75 B |
| 03/28/2025 | $59.40 | $60.02 (1.04%) | $60.11 | $58.23 | 10.79 M | $121.78 B |
| 03/27/2025 | $59.18 | $58.90 (-0.47%) | $59.56 | $58.77 | 8.75 M | $119.51 B |
| 03/26/2025 | $59.32 | $59.21 (-0.19%) | $59.69 | $58.53 | 11.58 M | $120.14 B |
| 03/25/2025 | $61.21 | $59.19 (-3.3%) | $61.49 | $59.18 | 10.97 M | $120.10 B |
| 03/24/2025 | $60.79 | $61.05 (0.43%) | $61.25 | $59.97 | 11.98 M | $123.87 B |
| 03/21/2025 | $60.23 | $61.07 (1.39%) | $61.34 | $59.84 | 25.87 M | $123.91 B |
| 03/20/2025 | $59.86 | $60.42 (0.94%) | $61.07 | $59.78 | 12.20 M | $122.59 B |
| 03/19/2025 | $59.86 | $60.08 (0.37%) | $60.55 | $59.46 | 8.30 M | $121.90 B |
| 03/18/2025 | $59.88 | $59.90 (0.03%) | $60.26 | $59.54 | 9.97 M | $121.54 B |
| 03/17/2025 | $59.16 | $59.99 (1.4%) | $60.13 | $58.36 | 9.67 M | $121.72 B |
| 03/14/2025 | $59.84 | $59.01 (-1.39%) | $59.99 | $58.72 | 11.91 M | $119.73 B |
| 03/13/2025 | $59.99 | $60.28 (0.48%) | $60.76 | $59.79 | 8.99 M | $122.31 B |
| 03/12/2025 | $60.72 | $59.81 (-1.5%) | $60.82 | $59.52 | 10.81 M | $121.36 B |
| 03/11/2025 | $62.80 | $61.51 (-2.05%) | $63.33 | $61.23 | 14.64 M | $124.81 B |
| 03/10/2025 | $60.95 | $63.11 (3.54%) | $63.16 | $60.72 | 20.30 M | $128.05 B |
| 03/07/2025 | $60.45 | $61.09 (1.06%) | $63.11 | $60.27 | 18.54 M | $123.95 B |
| 03/06/2025 | $59.94 | $60.18 (0.4%) | $60.70 | $59.03 | 10.68 M | $122.11 B |
| 03/05/2025 | $59.43 | $59.82 (0.66%) | $60.26 | $59.38 | 9.71 M | $121.38 B |
| 03/04/2025 | $59.96 | $59.44 (-0.87%) | $60.69 | $59.29 | 16.50 M | $120.61 B |
| 03/03/2025 | $59.75 | $59.87 (0.2%) | $59.92 | $59.01 | 11.21 M | $121.48 B |
| 02/28/2025 | $58.97 | $59.62 (1.1%) | $59.74 | $57.92 | 20.22 M | $120.97 B |
| 02/27/2025 | $57.34 | $58.80 (2.55%) | $58.82 | $56.96 | 9.81 M | $119.31 B |
| 02/26/2025 | $58.16 | $57.38 (-1.34%) | $58.42 | $57.22 | 7.27 M | $116.43 B |
| 02/25/2025 | $58.30 | $58.21 (-0.15%) | $59.94 | $58.17 | 15.34 M | $118.11 B |
| 02/24/2025 | $55.97 | $57.88 (3.41%) | $58.00 | $55.95 | 13.22 M | $117.44 B |
| 02/21/2025 | $55.43 | $55.83 (0.72%) | $56.06 | $54.85 | 11.11 M | $113.28 B |
| 02/20/2025 | $55.02 | $55.79 (1.4%) | $55.82 | $54.80 | 8.95 M | $113.20 B |
| 02/19/2025 | $54.41 | $54.98 (1.05%) | $54.98 | $54.12 | 10.77 M | $111.56 B |
| 02/18/2025 | $53.72 | $54.43 (1.32%) | $54.59 | $53.54 | 10.92 M | $110.44 B |
| 02/14/2025 | $56.03 | $53.90 (-3.8%) | $56.03 | $53.66 | 13.23 M | $109.36 B |
| 02/13/2025 | $56.25 | $55.97 (-0.5%) | $56.26 | $55.63 | 8.92 M | $113.51 B |
| 02/12/2025 | $55.67 | $56.15 (0.86%) | $56.54 | $55.45 | 8.50 M | $113.87 B |
| 02/11/2025 | $55.40 | $55.94 (0.97%) | $56.31 | $55.10 | 8.72 M | $113.45 B |
| 02/10/2025 | $56.80 | $55.53 (-2.24%) | $56.87 | $54.60 | 16.66 M | $112.61 B |
| 02/07/2025 | $57.46 | $56.85 (-1.06%) | $57.71 | $56.19 | 14.34 M | $115.29 B |
| 02/06/2025 | $57.37 | $57.42 (0.09%) | $59.38 | $56.91 | 25.07 M | $116.45 B |
| 02/05/2025 | $59.64 | $59.71 (0.12%) | $60.36 | $59.23 | 12.60 M | $121.09 B |
| 02/04/2025 | $58.87 | $59.12 (0.42%) | $59.85 | $58.73 | 11.72 M | $119.90 B |
| 02/03/2025 | $58.79 | $59.95 (1.97%) | $60.31 | $58.55 | 13.98 M | $121.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
