MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
BMY — Bristol-Myers Squibb Co.
NYSEBristol-Myers Squibb Co.
$61.46
-0.94(-1.51%)
- O
- 62.20
- H
- 62.61
- L
- 61.25
- V
- 10.66M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$61.46
Period Return+25.58%
Period High$68.64
Period Low$42.52
Avg Daily Volume13.33M
Total Trading Days365
BMY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $62.20 | $62.61 | $61.25 | $61.46 | $-0.94 | -1.51% | 10,661,739 | $61.59 | $61.25 $62.61 |
| Sep 30, 2026 | $63.28 | $64.13 | $62.40 | $62.40 | $-0.46 | -0.73% | 15,868,082 | $62.94 | $62.40 $64.13 |
| Sep 29, 2026 | $63.58 | $63.89 | $61.95 | $62.86 | $-1.02 | -1.60% | 15,839,461 | $62.95 | $61.95 $63.89 |
| Sep 28, 2026 | $62.77 | $63.93 | $62.30 | $63.88 | +$1.02 | +1.62% | 14,018,713 | $63.53 | $62.30 $63.93 |
| Sep 25, 2026 | $61.75 | $62.91 | $61.40 | $62.86 | +$1.36 | +2.21% | 10,673,304 | $62.41 | $61.40 $62.91 |
| Sep 24, 2026 | $61.40 | $61.59 | $60.60 | $61.50 | +$0.35 | +0.57% | 14,902,837 | $61.18 | $60.60 $61.59 |
| Sep 23, 2026 | $62.31 | $62.65 | $61.08 | $61.15 | $-1.10 | -1.77% | 15,843,191 | $61.36 | $61.08 $62.65 |
| Sep 22, 2026 | $62.73 | $63.08 | $62.03 | $62.25 | $-0.37 | -0.59% | 15,237,705 | $62.36 | $62.03 $63.08 |
| Sep 21, 2026 | $63.09 | $63.40 | $62.62 | $62.62 | $-0.44 | -0.70% | 6,839,126 | $62.88 | $62.62 $63.40 |
| Sep 18, 2026 | $62.71 | $63.07 | $62.19 | $63.06 | +$0.22 | +0.35% | 36,849,553 | $62.95 | $62.19 $63.07 |
| Sep 17, 2026 | $64.08 | $64.35 | $62.52 | $62.84 | $-0.76 | -1.19% | 12,212,910 | $63.08 | $62.52 $64.35 |
| Sep 16, 2026 | $64.07 | $64.39 | $63.22 | $63.60 | $-0.13 | -0.20% | 9,449,056 | $63.72 | $63.22 $64.39 |
| Sep 15, 2026 | $63.94 | $64.13 | $63.15 | $63.73 | $-0.37 | -0.58% | 9,645,312 | $63.71 | $63.15 $64.13 |
| Sep 14, 2026 | $64.59 | $65.29 | $63.91 | $64.10 | +$0.46 | +0.72% | 6,731,349 | $64.18 | $63.91 $65.29 |
| Sep 11, 2026 | $64.15 | $64.20 | $63.27 | $63.64 | $-0.11 | -0.17% | 7,055,837 | $63.53 | $63.27 $64.20 |
| Sep 10, 2026 | $64.92 | $64.92 | $63.73 | $63.75 | $-0.66 | -1.02% | 6,495,866 | $63.93 | $63.73 $64.92 |
| Sep 9, 2026 | $64.57 | $65.05 | $64.26 | $64.41 | $-0.28 | -0.43% | 6,573,962 | $64.47 | $64.26 $65.05 |
| Sep 8, 2026 | $65.66 | $65.89 | $64.40 | $64.69 | $-2.13 | -3.19% | 9,524,772 | $64.85 | $64.40 $65.89 |
| Sep 4, 2026 | $67.24 | $67.72 | $66.58 | $66.82 | $-1.27 | -1.87% | 4,825,447 | $66.88 | $66.58 $67.72 |
| Sep 3, 2026 | $68.08 | $68.24 | $66.62 | $68.09 | +$0.43 | +0.64% | 6,224,200 | $67.81 | $66.62 $68.24 |
| Sep 2, 2026 | $66.82 | $67.73 | $66.75 | $67.66 | +$0.74 | +1.11% | 7,691,719 | $67.45 | $66.75 $67.73 |
| Sep 1, 2026 | $67.58 | $68.04 | $66.65 | $66.92 | +$0.11 | +0.16% | 6,933,599 | $66.98 | $66.65 $68.04 |
| Aug 31, 2026 | $66.25 | $67.20 | $65.91 | $66.81 | +$0.23 | +0.35% | 12,685,972 | $66.76 | $65.91 $67.20 |
| Aug 28, 2026 | $66.77 | $66.84 | $66.19 | $66.58 | $-0.37 | -0.55% | 5,543,592 | $66.52 | $66.19 $66.84 |
| Aug 27, 2026 | $66.59 | $67.47 | $66.20 | $66.95 | $-0.62 | -0.92% | 4,670,519 | $67.03 | $66.20 $67.47 |
| Aug 26, 2026 | $67.74 | $68.00 | $67.32 | $67.57 | $-0.35 | -0.52% | 7,511,745 | $67.63 | $67.32 $68.00 |
| Aug 25, 2026 | $66.42 | $68.05 | $66.42 | $67.92 | +$0.64 | +0.95% | 7,912,518 | $67.79 | $66.42 $68.05 |
| Aug 24, 2026 | $67.41 | $67.41 | $66.45 | $67.28 | +$0.27 | +0.40% | 6,812,747 | $67.09 | $66.45 $67.41 |
| Aug 21, 2026 | $65.79 | $67.55 | $65.13 | $67.01 | +$1.54 | +2.35% | 6,841,684 | $66.92 | $65.13 $67.55 |
| Aug 20, 2026 | $67.23 | $67.54 | $65.45 | $65.47 | $-2.14 | -3.17% | 9,421,767 | $66.27 | $65.45 $67.54 |