5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
+18.96%
6 MONTH PERFORMANCE
+18.03%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
-8.23%
Bristol-Myers Squibb Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $54.64 | $54.28 (-0.66%) | $55.17 | $54.21 | 16.53 M | $110.62 B |
| 01/28/2026 | $55.01 | $54.62 (-0.71%) | $55.47 | $54.26 | 7.90 M | $111.31 B |
| 01/27/2026 | $54.56 | $55.56 (1.83%) | $56.12 | $54.56 | 11.35 M | $113.23 B |
| 01/26/2026 | $54.55 | $54.60 (0.09%) | $55.21 | $54.48 | 8.57 M | $111.27 B |
| 01/23/2026 | $54.98 | $54.65 (-0.6%) | $55.18 | $54.23 | 9.70 M | $111.37 B |
| 01/22/2026 | $54.61 | $54.94 (0.6%) | $55.53 | $54.36 | 12.28 M | $111.97 B |
| 01/21/2026 | $54.10 | $54.50 (0.74%) | $54.62 | $53.55 | 15.83 M | $111.07 B |
| 01/20/2026 | $54.52 | $54.22 (-0.55%) | $54.91 | $53.88 | 15.35 M | $110.50 B |
| 01/16/2026 | $56.46 | $55.26 (-2.13%) | $56.56 | $55.10 | 13.70 M | $112.62 B |
| 01/15/2026 | $56.73 | $56.62 (-0.19%) | $57.00 | $55.34 | 11.85 M | $115.39 B |
| 01/14/2026 | $56.11 | $57.02 (1.62%) | $57.04 | $55.73 | 13.35 M | $116.20 B |
| 01/13/2026 | $55.94 | $55.92 (-0.04%) | $56.56 | $55.55 | 10.92 M | $113.96 B |
| 01/12/2026 | $56.11 | $55.77 (-0.61%) | $56.59 | $55.51 | 13.25 M | $113.66 B |
| 01/09/2026 | $55.72 | $55.86 (0.25%) | $56.33 | $55.62 | 9.48 M | $113.84 B |
| 01/08/2026 | $56.58 | $55.90 (-1.2%) | $56.97 | $55.81 | 12.07 M | $113.92 B |
| 01/07/2026 | $55.24 | $56.72 (2.68%) | $56.74 | $55.23 | 18.04 M | $115.59 B |
| 01/06/2026 | $53.20 | $54.42 (2.29%) | $54.82 | $53.15 | 16.77 M | $110.91 B |
| 01/05/2026 | $53.00 | $53.06 (0.11%) | $53.36 | $52.06 | 14.09 M | $108.13 B |
| 01/02/2026 | $53.21 | $53.46 (0.47%) | $53.87 | $52.94 | 8.87 M | $108.95 B |
| 12/31/2025 | $54.21 | $53.94 (-0.5%) | $54.35 | $53.91 | 7.87 M | $109.93 B |
| 12/30/2025 | $54.20 | $54.21 (0.02%) | $54.35 | $53.92 | 7.91 M | $110.48 B |
| 12/29/2025 | $54.64 | $54.11 (-0.97%) | $54.73 | $54.00 | 9.16 M | $110.27 B |
| 12/26/2025 | $54.76 | $54.64 (-0.22%) | $55.04 | $54.38 | 9.57 M | $111.35 B |
| 12/24/2025 | $54.41 | $54.71 (0.55%) | $54.75 | $54.20 | 10.04 M | $111.50 B |
| 12/23/2025 | $54.66 | $54.28 (-0.7%) | $54.78 | $54.01 | 16.58 M | $110.62 B |
| 12/22/2025 | $54.14 | $54.66 (0.96%) | $54.82 | $54.04 | 25.15 M | $111.40 B |
| 12/19/2025 | $53.41 | $54.19 (1.46%) | $54.86 | $53.29 | 40.40 M | $110.44 B |
| 12/18/2025 | $53.32 | $53.33 (0.02%) | $53.80 | $53.09 | 17.30 M | $108.68 B |
| 12/17/2025 | $54.07 | $53.55 (-0.96%) | $54.49 | $53.50 | 14.99 M | $109.13 B |
| 12/16/2025 | $54.25 | $54.23 (-0.04%) | $54.72 | $53.40 | 18.04 M | $110.52 B |
| 12/15/2025 | $53.50 | $54.29 (1.48%) | $54.80 | $53.01 | 21.94 M | $110.64 B |
| 12/12/2025 | $52.27 | $52.41 (0.27%) | $52.99 | $52.01 | 19.05 M | $106.81 B |
| 12/11/2025 | $51.11 | $51.20 (0.18%) | $51.48 | $50.44 | 9.68 M | $104.34 B |
| 12/10/2025 | $50.79 | $51.21 (0.83%) | $51.61 | $50.33 | 12.13 M | $104.36 B |
| 12/09/2025 | $51.79 | $50.65 (-2.2%) | $52.01 | $50.42 | 12.72 M | $103.22 B |
| 12/08/2025 | $52.20 | $51.67 (-1.02%) | $52.41 | $51.66 | 15.28 M | $105.30 B |
| 12/05/2025 | $51.99 | $52.15 (0.31%) | $52.51 | $51.69 | 15.67 M | $106.28 B |
| 12/04/2025 | $50.80 | $51.95 (2.26%) | $52.08 | $50.23 | 20.47 M | $105.87 B |
| 12/03/2025 | $49.94 | $50.96 (2.04%) | $51.34 | $49.43 | 27.12 M | $103.85 B |
| 12/02/2025 | $48.95 | $48.25 (-1.43%) | $49.18 | $48.22 | 14.48 M | $98.33 B |
| 12/01/2025 | $49.23 | $49.18 (-0.1%) | $49.86 | $48.76 | 11.77 M | $100.23 B |
| 11/28/2025 | $49.23 | $49.20 (-0.06%) | $49.37 | $49.01 | 6.19 M | $100.27 B |
| 11/26/2025 | $49.02 | $49.25 (0.47%) | $49.50 | $48.80 | 11.37 M | $100.37 B |
| 11/25/2025 | $48.21 | $49.05 (1.74%) | $49.40 | $48.10 | 15.00 M | $99.96 B |
| 11/24/2025 | $48.19 | $47.76 (-0.89%) | $48.63 | $47.58 | 27.38 M | $97.33 B |
| 11/21/2025 | $46.17 | $46.25 (0.17%) | $46.99 | $45.52 | 14.18 M | $94.26 B |
| 11/20/2025 | $45.90 | $45.94 (0.09%) | $46.20 | $45.27 | 12.14 M | $93.62 B |
| 11/19/2025 | $47.00 | $45.79 (-2.57%) | $47.00 | $45.74 | 14.83 M | $93.32 B |
| 11/18/2025 | $46.81 | $47.06 (0.53%) | $47.64 | $46.76 | 14.59 M | $95.91 B |
| 11/17/2025 | $46.52 | $46.81 (0.62%) | $47.73 | $46.52 | 12.85 M | $95.40 B |
| 11/14/2025 | $48.27 | $46.65 (-3.36%) | $48.37 | $46.12 | 19.78 M | $95.07 B |
| 11/13/2025 | $49.02 | $48.63 (-0.8%) | $49.99 | $48.48 | 14.50 M | $99.11 B |
| 11/12/2025 | $49.00 | $49.08 (0.16%) | $49.73 | $48.72 | 12.72 M | $100.02 B |
| 11/11/2025 | $47.48 | $48.72 (2.61%) | $48.74 | $47.45 | 14.45 M | $99.29 B |
| 11/10/2025 | $46.67 | $47.26 (1.26%) | $47.40 | $46.67 | 10.74 M | $96.31 B |
| 11/07/2025 | $46.72 | $46.69 (-0.06%) | $46.99 | $46.32 | 9.01 M | $95.15 B |
| 11/06/2025 | $46.41 | $46.63 (0.47%) | $47.00 | $45.96 | 11.59 M | $95.03 B |
| 11/05/2025 | $45.55 | $46.47 (2.02%) | $46.63 | $45.43 | 11.73 M | $94.70 B |
| 11/04/2025 | $45.49 | $45.59 (0.22%) | $46.60 | $45.38 | 16.32 M | $92.91 B |
| 11/03/2025 | $46.20 | $46.02 (-0.39%) | $46.66 | $45.51 | 20.37 M | $93.79 B |
| 10/31/2025 | $45.47 | $46.07 (1.32%) | $46.50 | $45.20 | 21.48 M | $93.89 B |
| 10/30/2025 | $43.27 | $45.62 (5.43%) | $45.82 | $43.20 | 41.93 M | $92.97 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.
