-
5 DAY PERFORMANCE
+2.92% -
1 MONTH PERFORMANCE
+11.01% -
3 MONTH PERFORMANCE
+19.45% -
6 MONTH PERFORMANCE
+36.88% -
YEAR-TO-DATE PERFORMANCE
+12.77% -
1 YEAR PERFORMANCE
+19.35%
Bristol-Myers Squibb Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $58.16 | $57.75 (-0.7%) | $58.19 | $57.48 | 1.27 M | |
| 11/20/2024 | $58.61 | $57.88 (-1.25%) | $58.83 | $57.67 | 11.15 M | $117.38 B |
| 11/19/2024 | $56.50 | $58.23 (3.06%) | $58.65 | $56.10 | 13.13 M | $118.09 B |
| 11/18/2024 | $56.18 | $56.80 (1.1%) | $56.84 | $55.84 | 10.71 M | $115.19 B |
| 11/15/2024 | $58.16 | $56.22 (-3.34%) | $58.36 | $55.82 | 21.26 M | $114.01 B |
| 11/14/2024 | $58.91 | $58.50 (-0.7%) | $59.73 | $58.26 | 11.49 M | $118.64 B |
| 11/13/2024 | $59.21 | $58.41 (-1.35%) | $59.49 | $57.84 | 11.22 M | $118.46 B |
| 11/12/2024 | $59.82 | $59.02 (-1.34%) | $60.62 | $58.81 | 15.14 M | $119.69 B |
| 11/11/2024 | $60.72 | $59.82 (-1.48%) | $61.08 | $59.53 | 27.90 M | $121.31 B |
| 11/08/2024 | $54.70 | $54.14 (-1.02%) | $54.79 | $53.97 | 9.22 M | $109.74 B |
| 11/07/2024 | $55.19 | $54.71 (-0.87%) | $55.52 | $54.49 | 12.04 M | $110.90 B |
| 11/06/2024 | $56.34 | $55.28 (-1.88%) | $56.80 | $55.14 | 11.78 M | $112.05 B |
| 11/05/2024 | $55.14 | $55.95 (1.47%) | $56.28 | $54.72 | 9.28 M | $113.41 B |
| 11/04/2024 | $54.33 | $55.45 (2.06%) | $55.77 | $54.32 | 10.81 M | $112.40 B |
| 11/01/2024 | $55.88 | $54.32 (-2.79%) | $55.90 | $54.20 | 12.89 M | $110.11 B |
| 10/31/2024 | $53.80 | $55.77 (3.66%) | $56.20 | $53.56 | 18.74 M | $113.05 B |
| 10/30/2024 | $52.50 | $52.66 (0.3%) | $53.15 | $52.29 | 9.65 M | $106.74 B |
| 10/29/2024 | $52.34 | $52.50 (0.31%) | $52.74 | $52.14 | 8.37 M | $106.42 B |
| 10/28/2024 | $51.95 | $52.64 (1.33%) | $52.76 | $51.81 | 8.53 M | $106.70 B |
| 10/25/2024 | $52.68 | $51.92 (-1.44%) | $52.90 | $51.82 | 7.13 M | $105.24 B |
| 10/24/2024 | $52.90 | $52.92 (0.04%) | $53.40 | $52.42 | 7.10 M | $107.27 B |
| 10/23/2024 | $52.80 | $53.06 (0.49%) | $53.11 | $52.54 | 5.83 M | $107.55 B |
| 10/22/2024 | $52.03 | $52.76 (1.4%) | $53.06 | $52.03 | 7.12 M | $106.94 B |
| 10/21/2024 | $53.28 | $52.12 (-2.18%) | $53.30 | $52.10 | 5.35 M | $105.65 B |
| 10/18/2024 | $53.26 | $53.22 (-0.08%) | $53.33 | $52.34 | 7.18 M | $107.88 B |
| 10/17/2024 | $53.19 | $53.18 (-0.02%) | $53.58 | $52.83 | 7.95 M | $107.80 B |
| 10/16/2024 | $52.63 | $53.37 (1.41%) | $53.58 | $52.51 | 7.62 M | $108.18 B |
| 10/15/2024 | $51.31 | $52.76 (2.83%) | $53.39 | $51.31 | 10.58 M | $106.94 B |
| 10/14/2024 | $52.14 | $52.67 (1.02%) | $52.71 | $51.94 | 6.89 M | $106.76 B |
| 10/11/2024 | $52.58 | $52.20 (-0.72%) | $52.66 | $52.00 | 6.04 M | $105.81 B |
| 10/10/2024 | $53.03 | $52.40 (-1.19%) | $53.42 | $52.33 | 6.80 M | $106.21 B |
| 10/09/2024 | $52.25 | $52.80 (1.05%) | $53.15 | $51.51 | 10.41 M | $107.03 B |
| 10/08/2024 | $53.50 | $52.48 (-1.91%) | $53.83 | $52.46 | 9.90 M | $106.38 B |
| 10/07/2024 | $54.00 | $53.44 (-1.04%) | $54.42 | $53.41 | 11.15 M | $108.32 B |
| 10/04/2024 | $53.40 | $53.96 (1.05%) | $54.01 | $53.30 | 12.83 M | $109.38 B |
| 10/03/2024 | $53.85 | $54.20 (0.65%) | $54.29 | $53.41 | 15.40 M | $109.86 B |
| 10/02/2024 | $52.83 | $53.76 (1.76%) | $54.54 | $52.41 | 22.20 M | $108.97 B |
| 10/01/2024 | $51.95 | $52.90 (1.83%) | $52.97 | $51.61 | 17.44 M | $107.23 B |
| 09/30/2024 | $51.51 | $51.74 (0.45%) | $51.94 | $51.04 | 14.12 M | $104.88 B |
| 09/27/2024 | $51.54 | $50.91 (-1.22%) | $52.16 | $50.71 | 23.04 M | $103.19 B |
| 09/26/2024 | $49.82 | $50.12 (0.6%) | $50.55 | $49.72 | 8.62 M | $101.59 B |
| 09/25/2024 | $51.25 | $49.95 (-2.54%) | $51.37 | $49.11 | 15.32 M | $101.25 B |
| 09/24/2024 | $50.01 | $50.94 (1.86%) | $51.09 | $49.81 | 16.46 M | $103.26 B |
| 09/23/2024 | $49.56 | $50.01 (0.91%) | $50.23 | $49.48 | 12.23 M | $101.37 B |
| 09/20/2024 | $49.29 | $49.41 (0.24%) | $49.53 | $49.00 | 27.11 M | $100.15 B |
| 09/19/2024 | $49.89 | $49.02 (-1.74%) | $50.04 | $48.95 | 8.84 M | $99.36 B |
| 09/18/2024 | $49.41 | $49.74 (0.67%) | $50.18 | $48.78 | 7.77 M | $100.82 B |
| 09/17/2024 | $50.09 | $49.49 (-1.2%) | $50.41 | $48.85 | 7.55 M | $100.32 B |
| 09/16/2024 | $49.50 | $49.99 (0.99%) | $50.25 | $49.26 | 11.82 M | $101.33 B |
| 09/13/2024 | $48.25 | $49.13 (1.82%) | $49.15 | $48.20 | 9.41 M | $99.59 B |
| 09/12/2024 | $48.38 | $48.24 (-0.29%) | $48.57 | $47.76 | 5.58 M | $97.78 B |
| 09/11/2024 | $49.11 | $48.59 (-1.06%) | $49.19 | $48.25 | 8.43 M | $98.49 B |
| 09/10/2024 | $48.50 | $49.28 (1.61%) | $49.32 | $47.97 | 8.62 M | $99.89 B |
| 09/09/2024 | $48.72 | $48.50 (-0.45%) | $49.13 | $47.55 | 9.43 M | $98.31 B |
| 09/06/2024 | $49.79 | $48.70 (-2.19%) | $50.03 | $48.53 | 11.15 M | $98.71 B |
| 09/05/2024 | $50.08 | $49.80 (-0.56%) | $50.24 | $49.23 | 9.95 M | $100.94 B |
| 09/04/2024 | $50.72 | $49.96 (-1.5%) | $50.75 | $49.55 | 7.04 M | $101.27 B |
| 09/03/2024 | $49.71 | $50.52 (1.63%) | $50.74 | $49.65 | 10.94 M | $102.40 B |
| 08/30/2024 | $49.72 | $49.95 (0.46%) | $50.24 | $49.68 | 9.59 M | $101.25 B |
| 08/29/2024 | $49.27 | $49.72 (0.91%) | $49.77 | $48.76 | 7.54 M | $100.78 B |
| 08/28/2024 | $48.12 | $49.06 (1.95%) | $49.92 | $48.03 | 8.40 M | $99.44 B |
| 08/27/2024 | $48.36 | $48.12 (-0.5%) | $48.79 | $47.81 | 6.92 M | $97.54 B |
| 08/26/2024 | $48.17 | $48.24 (0.15%) | $48.49 | $47.98 | 4.95 M | $97.78 B |
| 08/23/2024 | $47.67 | $48.11 (0.92%) | $48.24 | $47.38 | 8.33 M | $97.52 B |
| 08/22/2024 | $48.57 | $47.62 (-1.96%) | $48.61 | $46.89 | 9.95 M | $96.53 B |
| 08/21/2024 | $48.78 | $48.44 (-0.7%) | $49.17 | $48.16 | 7.78 M | $98.19 B |