NYSE - Delayed Quote
USD
Bristol-Myers Squibb Company (BMY)
66.82
-1.27
(-1.87%)
At close: September 4 at 4:00:02 PM EDT
67.00
+0.18
(+0.27%)
After hours: September 4 at 7:56:01 PM EDT
Trade BMY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
67.24
67.72
66.58
66.82
66.82
4,825,300
Sep 3, 2026
68.08
68.24
66.62
68.09
68.09
6,224,000
Sep 2, 2026
66.82
67.73
66.75
67.66
67.66
7,823,700
Sep 1, 2026
67.58
68.04
66.65
66.92
66.92
6,933,300
Aug 31, 2026
66.25
67.20
65.91
66.81
66.81
12,681,800
Aug 28, 2026
66.77
66.84
66.19
66.58
66.58
5,542,900
Aug 27, 2026
66.59
67.47
66.20
66.95
66.95
4,667,100
Aug 26, 2026
67.74
68.00
67.32
67.57
67.57
7,511,200
Aug 25, 2026
66.42
68.05
66.42
67.92
67.92
7,911,500
Aug 24, 2026
67.41
67.41
66.45
67.28
67.28
6,812,100
Aug 21, 2026
65.79
67.55
65.13
67.01
67.01
6,841,300
Aug 20, 2026
67.23
67.54
65.45
65.47
65.47
9,489,600
Aug 19, 2026
66.80
68.64
66.61
67.61
67.61
13,889,200
Aug 18, 2026
65.30
66.38
65.00
66.05
66.05
9,413,800
Aug 17, 2026
63.60
64.74
63.36
64.63
64.63
7,288,800
Aug 14, 2026
64.13
64.33
63.35
63.83
63.83
7,529,800
Aug 13, 2026
64.05
65.02
63.91
64.65
64.65
10,526,100
Aug 12, 2026
63.49
64.00
63.00
63.70
63.70
7,509,600
Aug 11, 2026
64.56
65.02
63.54
63.61
63.61
9,366,700
Aug 10, 2026
64.33
65.25
64.12
64.84
64.84
9,753,300
Aug 7, 2026
64.24
64.73
63.79
64.72
64.72
7,212,900
Aug 6, 2026
64.90
64.94
63.20
64.15
64.15
9,553,600
Aug 5, 2026
64.81
65.41
63.26
63.63
63.63
14,117,100
Aug 4, 2026
64.89
66.31
63.87
65.89
65.89
23,292,800
Aug 3, 2026
66.12
68.10
64.14
65.47
65.47
32,970,900
Jul 31, 2026
65.00
65.66
63.53
65.31
65.31
14,580,300
Jul 30, 2026
62.69
65.56
62.23
64.86
64.86
18,031,400
Jul 29, 2026
63.87
63.91
63.10
63.10
63.10
10,606,600
Jul 28, 2026
63.65
64.97
63.20
63.60
63.60
15,141,700
Jul 27, 2026
62.40
63.44
62.22
62.56
62.56
10,317,000
Jul 24, 2026
61.94
62.82
61.60
62.09
62.09
12,071,700
Jul 23, 2026
60.74
62.05
60.45
61.51
61.51
7,621,800
Jul 22, 2026
61.40
61.70
60.56
60.76
60.76
6,796,800
Jul 21, 2026
60.08
61.02
59.80
60.93
60.93
7,744,400
Jul 20, 2026
60.76
61.35
60.03
60.16
60.16
10,183,900
Jul 17, 2026
60.87
62.29
60.47
60.74
60.74
12,261,500
Jul 16, 2026
58.79
60.56
58.57
60.51
60.51
10,166,800
Jul 15, 2026
57.05
59.19
57.04
58.72
58.72
12,485,300
Jul 14, 2026
59.00
59.14
56.78
56.95
56.95
14,056,000
Jul 13, 2026
57.90
59.44
57.54
59.34
59.34
12,089,300
Jul 10, 2026
57.79
57.94
56.94
57.58
57.58
11,203,500
Jul 9, 2026
57.44
58.00
57.14
57.94
57.94
7,628,500
Jul 8, 2026
57.89
58.19
57.34
57.54
57.54
8,004,500
Jul 7, 2026
57.79
58.49
57.45
57.97
57.97
10,048,400
Jul 6, 2026
57.74
58.11
56.49
56.70
56.70
9,313,000
Jul 2, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
56.65
58.14
56.41
58.13
58.13
10,001,900
Jul 1, 2026
57.62
57.70
56.30
56.44
55.81
11,201,800
Jun 30, 2026
58.69
58.88
57.27
57.62
56.98
11,346,300
Jun 29, 2026
57.61
58.58
57.17
58.56
57.91
11,770,900
Jun 26, 2026
55.40
57.74
55.40
57.52
56.88
24,000,900
Jun 25, 2026
55.37
56.19
55.02
55.39
54.77
15,973,800
Jun 24, 2026
56.00
56.59
54.78
55.00
54.39
18,905,800
Jun 23, 2026
55.39
55.94
54.96
55.53
54.91
13,251,000
Jun 22, 2026
54.20
54.73
54.00
54.70
54.09
15,961,400
Jun 18, 2026
55.20
55.33
53.44
54.00
53.40
31,700,400
Jun 17, 2026
55.80
56.21
55.01
55.28
54.66
8,968,600
Jun 16, 2026
56.41
56.62
55.45
55.92
55.30
11,945,700
Jun 15, 2026
56.95
57.24
56.01
56.24
55.61
13,561,200
Jun 12, 2026
57.45
57.60
56.77
57.13
56.49
7,840,600
Jun 11, 2026
55.94
57.41
55.74
56.90
56.26
8,900,700
Jun 10, 2026
56.64
56.70
55.60
55.60
54.98
8,146,800
Jun 9, 2026
56.03
56.53
55.26
56.48
55.85
11,952,700
Jun 8, 2026
57.16
57.42
55.53
55.57
54.95
12,344,700
Jun 5, 2026
57.03
57.82
56.79
57.27
56.63
9,575,900
Jun 4, 2026
55.75
56.78
55.55
56.60
55.97
12,659,100
Jun 3, 2026
54.56
55.09
54.31
54.72
54.11
11,540,700
Jun 2, 2026
54.78
55.59
54.20
54.46
53.85
13,739,900
Jun 1, 2026
57.40
57.45
54.71
54.95
54.34
20,579,800
May 29, 2026
57.00
57.33
56.54
57.18
56.54
27,566,000
May 28, 2026
57.60
57.69
56.26
56.91
56.27
12,074,800
May 27, 2026
58.03
58.80
57.13
57.52
56.88
9,347,600
May 26, 2026
59.62
59.78
58.03
58.03
57.38
8,159,500
May 22, 2026
59.97
60.25
59.25
59.46
58.80
6,489,200
May 21, 2026
58.23
59.61
57.83
59.55
58.89
8,451,100
May 20, 2026
58.67
59.21
58.11
58.54
57.89
8,547,200
May 19, 2026
57.32
58.64
57.08
58.31
57.66
7,998,900
May 18, 2026
57.45
58.50
57.08
57.31
56.67
11,659,300
May 15, 2026
56.64
57.11
56.14
57.00
56.36
10,824,000
May 14, 2026
56.69
57.05
56.10
56.77
56.14
7,687,000
May 13, 2026
55.90
56.83
55.85
56.39
55.76
7,997,500
May 12, 2026
56.01
57.02
55.45
56.45
55.82
9,274,000
May 11, 2026
56.18
56.49
55.41
55.67
55.05
8,390,900
May 8, 2026
56.33
56.54
55.78
56.16
55.53
10,033,000
May 7, 2026
56.44
56.90
55.57
56.25
55.62
10,419,800
May 6, 2026
57.23
57.40
56.36
56.59
55.96
10,439,400
May 5, 2026
57.00
57.48
56.73
56.95
56.31
11,316,700
May 4, 2026
57.65
58.00
56.93
57.38
56.74
9,447,400
May 1, 2026
60.02
60.09
58.03
58.22
57.57
18,368,500
Apr 30, 2026
57.69
60.78
57.39
60.59
59.91
24,880,100
Apr 29, 2026
57.65
58.38
57.28
57.59
56.95
9,462,800
Apr 28, 2026
58.58
58.73
57.91
58.26
57.61
6,270,800
Apr 27, 2026
58.21
59.13
57.71
57.78
57.14
10,700,300
Apr 24, 2026
58.86
59.21
58.35
58.71
58.05
6,822,800
Apr 23, 2026
58.84
59.25
58.64
59.02
58.36
6,512,700
Apr 22, 2026
59.40
59.70
58.68
58.80
58.14
7,499,800
Apr 21, 2026
59.15
59.73
57.79
59.39
58.73
9,002,400
Apr 20, 2026
60.00
60.12
58.91
59.13
58.47
7,677,800
Apr 17, 2026
59.20
60.48
58.54
60.17
59.50
11,535,900
Apr 16, 2026
57.67
58.98
57.66
58.96
58.30
8,220,700
Apr 15, 2026
58.00
58.16
57.22
57.89
57.24
8,701,600
Apr 14, 2026
57.90
58.62
57.56
58.08
57.43
7,612,900
Apr 13, 2026
58.11
58.90
57.55
58.06
57.41
10,529,200
Apr 10, 2026
59.79
59.80
58.46
58.62
57.97
8,060,100
Apr 9, 2026
58.70
59.69
58.54
59.47
58.81
6,572,100
Apr 8, 2026
58.01
59.23
57.67
59.20
58.54
11,587,600
Apr 7, 2026
59.12
59.23
57.65
57.67
57.03
9,003,100
Apr 6, 2026
59.12
59.63
58.77
59.33
58.67
7,954,300
Apr 2, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
60.23
60.58
59.10
59.60
58.93
14,752,800
Apr 1, 2026
61.21
62.23
60.87
61.73
60.42
9,881,900
Mar 31, 2026
60.20
61.13
59.92
60.65
59.36
12,797,200
Mar 30, 2026
59.65
60.06
59.08
59.73
58.46
17,705,200
Mar 27, 2026
59.61
59.69
58.37
58.54
57.30
7,909,300
Mar 26, 2026
58.77
59.51
58.64
59.43
58.17
6,474,500
Mar 25, 2026
57.79
59.39
57.79
58.94
57.69
9,052,200
Mar 24, 2026
56.80
57.69
56.45
57.39
56.17
11,997,700
Mar 23, 2026
58.22
58.25
57.00
57.00
55.79
10,129,900
Mar 20, 2026
58.26
58.55
56.91
57.48
56.26
65,847,800
Mar 19, 2026
59.21
59.64
58.09
58.11
56.87
12,850,600
Mar 18, 2026
59.35
59.67
58.81
59.37
58.11
12,539,000
Mar 17, 2026
60.13
60.81
59.59
59.71
58.44
14,258,000
Mar 16, 2026
59.49
59.80
58.87
59.71
58.44
8,436,800
Mar 13, 2026
59.67
60.07
58.75
59.08
57.82
9,395,600
Mar 12, 2026
59.17
59.38
58.32
58.95
57.70
10,235,100
Mar 11, 2026
60.00
60.03
59.27
59.98
58.71
9,041,100
Mar 10, 2026
60.60
60.96
59.98
60.13
58.85
9,693,800
Mar 9, 2026
59.92
60.64
59.25
60.63
59.34
10,964,600
Mar 6, 2026
60.43
60.43
59.45
60.29
59.01
11,401,900
Mar 5, 2026
61.80
62.00
60.26
60.74
59.45
14,758,400
Mar 4, 2026
61.70
62.59
61.47
62.33
61.01
12,345,000
Mar 3, 2026
61.57
61.95
60.43
61.22
59.92
12,425,300
Mar 2, 2026
62.37
62.89
61.98
62.34
61.02
17,627,500
Feb 27, 2026
61.18
62.68
61.18
62.37
61.04
20,742,600
Feb 26, 2026
61.53
61.60
60.65
61.10
59.80
10,672,100
Feb 25, 2026
61.50
62.12
60.91
61.30
60.00
16,234,100
Feb 24, 2026
61.11
61.91
61.01
61.60
60.29
13,237,900
Feb 23, 2026
60.97
61.44
60.64
61.25
59.95
11,029,100
Feb 20, 2026
60.62
60.93
59.65
60.66
59.37
9,598,800
Feb 19, 2026
59.85
60.36
59.23
60.30
59.02
13,325,200
Feb 18, 2026
60.23
60.41
59.39
59.73
58.46
9,436,800
Feb 17, 2026
60.85
61.30
59.48
60.35
59.07
12,874,400
Feb 13, 2026
60.11
60.95
60.02
60.74
59.45
10,819,600
Feb 12, 2026
60.00
60.93
59.25
59.86
58.59
14,021,500
Feb 11, 2026
60.60
61.08
59.66
59.93
58.66
11,867,000
Feb 10, 2026
60.94
61.45
59.95
60.86
59.57
12,082,800
Feb 9, 2026
61.37
61.63
60.36
60.77
59.48
14,013,500
Feb 6, 2026
60.00
62.05
59.77
61.99
60.67
17,117,600
Feb 5, 2026
58.91
60.56
58.00
59.52
58.25
23,929,600
Feb 4, 2026
56.57
57.97
56.43
57.62
56.40
21,793,800
Feb 3, 2026
55.55
56.53
55.49
55.99
54.80
11,081,300
Feb 2, 2026
55.06
55.90
54.96
55.89
54.70
9,424,900
Jan 30, 2026
54.53
55.07
54.33
55.05
53.88
16,199,300
Jan 29, 2026
54.64
55.17
54.21
54.28
53.13
16,530,100
Jan 28, 2026
55.01
55.47
54.26
54.62
53.46
7,901,700
Jan 27, 2026
54.56
56.12
54.56
55.56
54.38
11,347,000
Jan 26, 2026
54.55
55.21
54.48
54.60
53.44
8,565,600
Jan 23, 2026
54.98
55.18
54.23
54.65
53.49
9,701,700
Jan 22, 2026
54.61
55.53
54.36
54.94
53.77
12,277,500
Jan 21, 2026
54.10
54.62
53.55
54.50
53.34
15,834,800
Jan 20, 2026
54.52
54.91
53.88
54.22
53.07
15,350,000
Jan 16, 2026
56.46
56.56
55.10
55.26
54.09
13,702,900
Jan 15, 2026
56.73
57.00
55.34
56.62
55.42
11,845,600
Jan 14, 2026
56.11
57.04
55.73
57.02
55.81
13,352,600
Jan 13, 2026
55.94
56.56
55.55
55.92
54.73
10,924,200
Jan 12, 2026
56.11
56.59
55.51
55.77
54.58
13,249,600
Jan 9, 2026
55.72
56.33
55.62
55.86
54.67
9,478,900
Jan 8, 2026
56.58
56.97
55.81
55.90
54.71
12,073,500
Jan 7, 2026
55.24
56.74
55.23
56.72
55.51
18,041,600
Jan 6, 2026
53.20
54.82
53.15
54.42
53.26
16,769,400
Jan 5, 2026
53.00
53.36
52.06
53.06
51.93
14,090,600
Jan 2, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
53.21
53.87
52.94
53.46
52.32
8,865,800
Dec 31, 2025
54.21
54.35
53.91
53.94
52.18
7,866,800
Dec 30, 2025
54.20
54.35
53.92
54.21
52.44
7,914,000
Dec 29, 2025
54.64
54.73
54.00
54.11
52.34
9,162,800
Dec 26, 2025
54.76
55.04
54.38
54.64
52.85
9,573,000
Dec 24, 2025
54.41
54.75
54.20
54.71
52.92
10,038,100
Dec 23, 2025
54.66
54.78
54.01
54.28
52.51
16,579,400
Dec 22, 2025
54.14
54.82
54.04
54.66
52.87
25,146,300
Dec 19, 2025
53.41
54.86
53.29
54.19
52.42
40,404,100
Dec 18, 2025
53.32
53.80
53.09
53.33
51.59
17,296,500
Dec 17, 2025
54.07
54.49
53.50
53.55
51.80
14,990,500
Dec 16, 2025
54.25
54.72
53.40
54.23
52.46
18,038,400
Dec 15, 2025
53.50
54.80
53.01
54.29
52.52
21,936,600
Dec 12, 2025
52.27
52.99
52.01
52.41
50.70
19,046,700
Dec 11, 2025
51.11
51.48
50.44
51.20
49.53
9,684,200
Dec 10, 2025
50.79
51.61
50.33
51.21
49.54
12,132,400
Dec 9, 2025
51.79
52.01
50.42
50.65
48.99
12,715,400
Dec 8, 2025
52.20
52.41
51.66
51.67
49.98
15,278,700
Dec 5, 2025
51.99
52.51
51.69
52.15
50.45
15,667,700
Dec 4, 2025
50.80
52.08
50.23
51.95
50.25
20,473,100
Dec 3, 2025
49.94
51.34
49.43
50.96
49.29
27,120,100
Dec 2, 2025
48.95
49.18
48.22
48.25
46.67
14,475,700
Dec 1, 2025
49.23
49.86
48.76
49.18
47.57
11,772,900
Nov 28, 2025
49.23
49.37
49.01
49.20
47.59
6,187,100
Nov 26, 2025
49.02
49.50
48.80
49.25
47.64
11,373,500
Nov 25, 2025
48.21
49.40
48.10
49.05
47.45
15,000,000
Nov 24, 2025
48.19
48.63
47.58
47.76
46.20
27,383,800
Nov 21, 2025
46.17
46.99
45.52
46.25
44.74
14,183,500
Nov 20, 2025
45.90
46.20
45.27
45.94
44.44
12,137,600
Nov 19, 2025
47.00
47.00
45.74
45.79
44.29
14,825,000
Nov 18, 2025
46.81
47.64
46.76
47.06
45.52
14,588,800
Nov 17, 2025
46.52
47.73
46.52
46.81
45.28
12,851,600
Nov 14, 2025
48.27
48.37
46.12
46.65
45.13
19,779,300
Nov 13, 2025
49.02
49.99
48.48
48.63
47.04
14,502,600
Nov 12, 2025
49.00
49.73
48.72
49.08
47.48
12,717,200
Nov 11, 2025
47.48
48.74
47.45
48.72
47.13
14,446,000
Nov 10, 2025
46.67
47.40
46.67
47.26
45.72
10,739,300
Nov 7, 2025
46.72
46.99
46.32
46.69
45.16
9,007,500
Nov 6, 2025
46.41
47.00
45.96
46.63
45.11
11,591,200
Nov 5, 2025
45.55
46.63
45.43
46.47
44.95
11,730,700
Nov 4, 2025
45.49
46.60
45.38
45.59
44.10
16,316,800
Nov 3, 2025
46.20
46.66
45.51
46.02
44.52
20,374,700
Oct 31, 2025
45.47
46.50
45.20
46.07
44.56
21,482,900
Oct 30, 2025
43.27
45.82
43.20
45.62
44.13
41,931,600
Oct 29, 2025
42.82
43.15
42.52
42.60
41.21
16,147,100
Oct 28, 2025
43.39
43.39
42.75
42.82
41.42
17,960,600
Oct 27, 2025
43.82
43.82
43.21
43.39
41.97
21,380,700
Oct 24, 2025
43.93
43.94
43.58
43.83
42.40
10,105,900
Oct 23, 2025
44.35
44.35
43.52
43.83
42.40
15,379,100
Oct 22, 2025
44.59
45.23
44.33
44.39
42.94
14,316,500
Oct 21, 2025
43.60
44.58
43.34
44.54
43.08
16,468,500
Oct 20, 2025
43.66
43.98
43.51
43.59
42.17
11,511,500
Oct 17, 2025
43.28
43.66
43.11
43.63
42.20
13,966,200
Oct 16, 2025
43.73
43.93
43.22
43.39
41.97
12,922,100
Oct 15, 2025
43.78
44.24
43.40
43.61
42.18
11,941,500
Oct 14, 2025
43.43
43.90
43.27
43.80
42.37
16,805,600
Oct 13, 2025
43.68
44.23
43.29
43.54
42.12
15,509,100
Oct 10, 2025
44.78
44.78
43.77
43.96
42.52
14,024,900
Oct 9, 2025
44.82
45.19
44.53
44.68
43.22
13,379,400
Oct 8, 2025
44.74
44.90
44.46
44.54
43.08
10,822,900
Oct 7, 2025
45.03
45.17
44.25
44.66
43.20
13,018,100
Oct 6, 2025
45.35
45.91
44.87
45.14
43.66
19,162,500
Oct 3, 2025
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 3, 2025
45.20
46.18
44.66
45.45
43.96
17,894,000
Oct 2, 2025
47.09
47.41
45.66
45.73
43.64
27,612,200
Oct 1, 2025
46.00
48.58
45.64
47.43
45.26
36,615,400
Sep 30, 2025
44.18
45.53
44.12
45.10
43.03
35,920,400
Sep 29, 2025
44.00
44.68
43.79
44.15
42.13
20,722,400
Sep 26, 2025
43.96
44.14
43.25
44.12
42.10
14,999,600
Sep 25, 2025
44.18
44.46
43.19
43.41
41.42
21,345,600
Sep 24, 2025
44.75
44.86
44.05
44.16
42.14
19,374,200
Sep 23, 2025
44.92
45.59
44.71
44.91
42.85
16,358,100
Sep 22, 2025
45.03
45.54
44.96
44.98
42.92
11,546,000
Sep 19, 2025
45.68
45.93
45.00
45.02
42.96
28,356,200
Sep 18, 2025
46.10
46.32
45.52
45.60
43.51
18,963,900
Sep 17, 2025
46.24
46.80
46.01
46.15
44.04
14,352,600
Sep 16, 2025
46.05
46.84
46.04
46.34
44.22
9,050,600
Sep 15, 2025
46.32
46.73
46.00
46.35
44.23
9,669,100
Sep 12, 2025
47.42
47.90
46.19
46.20
44.08
11,896,400
Sep 11, 2025
47.38
48.19
47.22
47.54
45.36
9,875,800
Sep 10, 2025
47.00
47.44
46.78
47.15
44.99
8,513,400
Sep 9, 2025
46.74
47.52
46.73
47.23
45.07
7,891,000
Sep 8, 2025
46.65
46.81
45.85
46.72
44.58
10,005,600
Sep 5, 2025
46.72
47.17
46.50
47.14
44.98
8,227,300
