-
5 DAY PERFORMANCE
+6.42% -
1 MONTH PERFORMANCE
+7.24% -
3 MONTH PERFORMANCE
+35.25% -
6 MONTH PERFORMANCE
+3.83% -
YEAR-TO-DATE PERFORMANCE
+5.59% -
1 YEAR PERFORMANCE
-5.31%
Bristol-Myers Squibb Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $53.85 | $54.18 (0.61%) | $54.29 | $53.41 | 12.63 M | $109.47 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 |
| 08/20/2024 | $49.27 | $48.98 (-0.59%) | $49.61 | $48.93 | 8.78 M | $99.28 B |
| 08/19/2024 | $49.38 | $49.30 (-0.16%) | $49.99 | $49.20 | 9.07 M | $99.93 B |
| 08/16/2024 | $49.11 | $49.36 (0.51%) | $50.05 | $49.01 | 14.16 M | $100.05 B |
| 08/15/2024 | $49.30 | $49.11 (-0.39%) | $49.53 | $48.47 | 13.14 M | $99.55 B |
| 08/14/2024 | $49.06 | $48.41 (-1.32%) | $49.29 | $48.11 | 10.67 M | $98.13 B |
| 08/13/2024 | $47.48 | $49.06 (3.33%) | $49.16 | $47.48 | 19.86 M | $99.44 B |
| 08/12/2024 | $46.77 | $47.06 (0.62%) | $47.47 | $46.48 | 11.94 M | $95.39 B |
| 08/09/2024 | $46.84 | $46.72 (-0.26%) | $47.68 | $46.50 | 14.08 M | $94.70 B |
| 08/08/2024 | $46.57 | $46.85 (0.6%) | $47.15 | $46.22 | 15.22 M | $94.96 B |
| 08/07/2024 | $47.43 | $46.50 (-1.96%) | $48.49 | $46.40 | 16.89 M | $94.26 B |
| 08/06/2024 | $47.89 | $47.31 (-1.21%) | $48.07 | $47.12 | 15.66 M | $95.90 B |
| 08/05/2024 | $47.88 | $47.59 (-0.61%) | $48.74 | $47.21 | 17.90 M | $96.46 B |
| 08/02/2024 | $49.12 | $48.77 (-0.71%) | $49.54 | $48.31 | 15.60 M | $98.86 B |
| 08/01/2024 | $47.80 | $48.17 (0.77%) | $48.51 | $47.22 | 12.06 M | $97.64 B |
| 07/31/2024 | $48.75 | $47.56 (-2.44%) | $49.11 | $47.37 | 17.73 M | $96.40 B |
| 07/30/2024 | $49.06 | $49.05 (-0.02%) | $49.31 | $47.85 | 19.30 M | $99.42 B |
| 07/29/2024 | $49.92 | $48.98 (-1.88%) | $51.19 | $48.97 | 22.28 M | $99.28 B |
| 07/26/2024 | $48.27 | $50.45 (4.52%) | $50.61 | $47.73 | 36.64 M | $102.26 B |
| 07/25/2024 | $44.79 | $45.27 (1.07%) | $45.97 | $44.49 | 22.05 M | $91.76 B |
| 07/24/2024 | $43.25 | $44.66 (3.26%) | $44.78 | $43.25 | 20.39 M | $90.53 B |
| 07/23/2024 | $42.44 | $42.98 (1.27%) | $43.08 | $41.90 | 17.69 M | $87.12 B |
| 07/22/2024 | $42.43 | $42.67 (0.57%) | $42.98 | $42.37 | 10.12 M | $86.32 B |
| 07/19/2024 | $42.63 | $42.64 (0.02%) | $42.83 | $41.61 | 12.84 M | $86.26 B |
| 07/18/2024 | $42.44 | $42.39 (-0.12%) | $44.24 | $42.37 | 19.43 M | $85.75 B |
| 07/17/2024 | $41.20 | $43.15 (4.73%) | $43.52 | $41.20 | 18.64 M | $87.29 B |
| 07/16/2024 | $40.15 | $41.20 (2.62%) | $41.27 | $40.09 | 13.74 M | $83.35 B |
| 07/15/2024 | $40.63 | $40.15 (-1.18%) | $40.65 | $39.92 | 17.86 M | $81.22 B |
| 07/12/2024 | $41.07 | $40.46 (-1.49%) | $41.14 | $40.35 | 16.68 M | $81.85 B |
| 07/11/2024 | $41.25 | $40.75 (-1.21%) | $41.66 | $40.69 | 17.88 M | $82.44 B |
| 07/10/2024 | $40.87 | $41.12 (0.61%) | $41.17 | $40.44 | 9.67 M | $83.19 B |
| 07/09/2024 | $39.81 | $40.86 (2.64%) | $40.90 | $39.71 | 16.37 M | $82.66 B |
| 07/08/2024 | $39.64 | $39.99 (0.88%) | $40.11 | $39.50 | 13.37 M | $80.90 B |
| 07/05/2024 | $39.74 | $39.66 (-0.2%) | $39.75 | $39.35 | 12.82 M | $80.23 B |
| 07/03/2024 | $40.42 | $40.06 (-0.89%) | $40.66 | $40.03 | 9.13 M | $81.04 B |