BMY
Bristol-Myers Squibb Co.
Company · XNYS · US · USD
Market price
$65.06
−$2.45 (-3.63%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $67.51 |
| Aug 22, 2021 | $69.20 |
| Aug 29, 2021 | $66.60 |
| Sep 5, 2021 | $65.61 |
| Sep 12, 2021 | $63.13 |
| Sep 19, 2021 | $61.31 |
| Oct 3, 2021 | $59.51 |
| Oct 10, 2021 | $57.26 |
| Oct 17, 2021 | $58.36 |
| Oct 24, 2021 | $57.60 |
| Oct 31, 2021 | $58.40 |
| Nov 7, 2021 | $59.45 |
| Nov 14, 2021 | $59.43 |
| Nov 21, 2021 | $57.83 |
| Nov 28, 2021 | $56.53 |
| Dec 5, 2021 | $56.32 |
| Dec 12, 2021 | $56.36 |
| Dec 26, 2021 | $62.05 |
| Jan 2, 2022 | $62.35 |
| Jan 9, 2022 | $62.83 |
| Jan 16, 2022 | $64.93 |
| Jan 23, 2022 | $63.54 |
| Jan 30, 2022 | $64.91 |
| Feb 6, 2022 | $64.99 |
| Feb 13, 2022 | $66.88 |
| Feb 20, 2022 | $67.55 |
| Feb 27, 2022 | $68.80 |
| Mar 6, 2022 | $69.36 |
| Mar 20, 2022 | $71.02 |
| Mar 27, 2022 | $73.28 |
| Apr 3, 2022 | $73.82 |
| Apr 10, 2022 | $77.77 |
| Apr 17, 2022 | $77.51 |
| Apr 24, 2022 | $75.75 |
| May 1, 2022 | $75.27 |
| May 8, 2022 | $76.67 |
| May 15, 2022 | $75.80 |
| May 22, 2022 | $76.19 |
| May 29, 2022 | $76.14 |
| Jun 12, 2022 | $75.09 |
| Jun 19, 2022 | $73.77 |
| Jun 26, 2022 | $78.96 |
| Jul 3, 2022 | $76.84 |
| Jul 10, 2022 | $75.38 |
| Jul 17, 2022 | $75.65 |
| Jul 24, 2022 | $72.95 |
| Jul 31, 2022 | $73.78 |
| Aug 7, 2022 | $72.12 |
| Aug 14, 2022 | $75.57 |
| Aug 28, 2022 | $71.19 |
| Sep 4, 2022 | $68.61 |
| Sep 11, 2022 | $70.16 |
| Sep 18, 2022 | $71.52 |
| Sep 25, 2022 | $70.71 |
| Oct 2, 2022 | $71.09 |
| Oct 9, 2022 | $69.70 |
| Oct 16, 2022 | $70.62 |
| Oct 23, 2022 | $72.21 |
| Oct 30, 2022 | $76.83 |
| Nov 6, 2022 | $78.78 |
| Nov 20, 2022 | $77.45 |
| Nov 27, 2022 | $79.24 |
| Dec 4, 2022 | $81.13 |
| Dec 11, 2022 | $78.83 |
| Dec 18, 2022 | $73.49 |
| Dec 25, 2022 | $72.89 |
| Jan 1, 2023 | $71.95 |
| Jan 8, 2023 | $73.00 |
| Jan 15, 2023 | $72.51 |
| Jan 22, 2023 | $74.15 |
| Jan 29, 2023 | $72.45 |
| Feb 12, 2023 | $72.20 |
| Feb 19, 2023 | $71.11 |
| Feb 26, 2023 | $70.18 |
| Mar 5, 2023 | $69.30 |
| Mar 12, 2023 | $65.71 |
| Mar 19, 2023 | $66.53 |
| Mar 26, 2023 | $67.68 |
| Apr 2, 2023 | $69.31 |
| Apr 9, 2023 | $70.74 |
| Apr 16, 2023 | $70.45 |
| Apr 23, 2023 | $70.49 |
| May 7, 2023 | $68.14 |
| May 14, 2023 | $68.06 |
| May 21, 2023 | $65.84 |
| May 28, 2023 | $63.82 |
| Jun 4, 2023 | $65.66 |
| Jun 11, 2023 | $64.80 |
| Jun 18, 2023 | $66.16 |
| Jun 25, 2023 | $65.04 |
| Jul 2, 2023 | $63.95 |
| Jul 9, 2023 | $62.65 |
| Jul 16, 2023 | $61.94 |
| Jul 30, 2023 | $61.41 |
| Aug 6, 2023 | $60.49 |
| Aug 13, 2023 | $61.23 |
| Aug 20, 2023 | $62.06 |
| Aug 27, 2023 | $62.08 |
| Sep 3, 2023 | $62.02 |
| Sep 10, 2023 | $60.82 |
| Sep 17, 2023 | $59.03 |
| Sep 24, 2023 | $58.90 |
| Oct 1, 2023 | $58.04 |
| Oct 8, 2023 | $56.66 |
| Oct 22, 2023 | $56.46 |
| Oct 29, 2023 | $51.02 |
| Nov 5, 2023 | $52.82 |
| Nov 12, 2023 | $50.61 |
| Nov 19, 2023 | $50.84 |
| Nov 26, 2023 | $49.76 |
| Dec 3, 2023 | $50.10 |
| Dec 10, 2023 | $50.31 |
| Dec 17, 2023 | $50.89 |
| Dec 24, 2023 | $52.29 |
| Dec 31, 2023 | $51.31 |
| Jan 14, 2024 | $50.31 |
| Jan 21, 2024 | $50.11 |
| Jan 28, 2024 | $49.70 |
| Feb 4, 2024 | $48.71 |
| Feb 11, 2024 | $49.81 |
| Feb 18, 2024 | $49.86 |
| Feb 25, 2024 | $51.66 |
| Mar 3, 2024 | $50.89 |
| Mar 10, 2024 | $53.79 |
| Mar 17, 2024 | $52.34 |
| Mar 31, 2024 | $54.23 |
| Apr 7, 2024 | $51.32 |
| Apr 14, 2024 | $48.28 |
| Apr 21, 2024 | $48.93 |
| Apr 28, 2024 | $44.85 |
| May 5, 2024 | $43.99 |
| May 12, 2024 | $44.94 |
| May 19, 2024 | $44.03 |
| May 26, 2024 | $41.24 |
| Jun 2, 2024 | $41.09 |
| Jun 9, 2024 | $41.48 |
| Jun 23, 2024 | $41.93 |
| Jun 30, 2024 | $41.53 |
| Jul 7, 2024 | $39.66 |
| Jul 14, 2024 | $40.46 |
| Jul 21, 2024 | $42.64 |
| Jul 28, 2024 | $50.45 |
| Aug 4, 2024 | $48.77 |
| Aug 11, 2024 | $46.72 |
| Aug 18, 2024 | $49.36 |
| Aug 25, 2024 | $48.11 |
| Sep 1, 2024 | $49.95 |
| Sep 15, 2024 | $49.13 |
| Sep 22, 2024 | $49.41 |
| Sep 29, 2024 | $50.91 |
| Oct 6, 2024 | $53.96 |
| Oct 13, 2024 | $52.20 |
| Oct 20, 2024 | $53.22 |
| Oct 27, 2024 | $51.92 |
| Nov 3, 2024 | $54.32 |
| Nov 10, 2024 | $54.14 |
| Nov 17, 2024 | $56.22 |
| Nov 24, 2024 | $58.87 |
| Dec 8, 2024 | $59.38 |
| Dec 15, 2024 | $55.78 |
| Dec 22, 2024 | $57.33 |
| Dec 29, 2024 | $57.68 |
| Jan 5, 2025 | $56.57 |
| Jan 12, 2025 | $55.83 |
| Jan 19, 2025 | $56.29 |
| Jan 26, 2025 | $59.67 |
| Feb 2, 2025 | $58.95 |
| Feb 9, 2025 | $56.85 |
| Feb 16, 2025 | $53.90 |
| Mar 2, 2025 | $59.62 |
| Mar 9, 2025 | $61.09 |
| Mar 16, 2025 | $59.01 |
| Mar 23, 2025 | $61.07 |
| Mar 30, 2025 | $60.02 |
| Apr 6, 2025 | $55.30 |
| Apr 13, 2025 | $50.71 |
| Apr 20, 2025 | $49.23 |
| Apr 27, 2025 | $47.90 |
| May 4, 2025 | $50.57 |
| May 11, 2025 | $46.45 |
| May 25, 2025 | $46.85 |
| Jun 1, 2025 | $48.28 |
| Jun 8, 2025 | $48.41 |
| Jun 15, 2025 | $49.75 |
| Jun 22, 2025 | $46.86 |
| Jun 29, 2025 | $46.35 |
| Jul 6, 2025 | $46.92 |
| Jul 13, 2025 | $46.86 |
| Jul 20, 2025 | $47.36 |
| Jul 27, 2025 | $48.43 |
| Aug 3, 2025 | $44.23 |
| Aug 17, 2025 | $48.44 |
| Aug 24, 2025 | $47.92 |
| Aug 31, 2025 | $47.18 |
| Sep 7, 2025 | $47.14 |
| Sep 14, 2025 | $46.20 |
| Sep 21, 2025 | $45.02 |
| Sep 28, 2025 | $44.12 |
| Oct 5, 2025 | $45.45 |
| Oct 12, 2025 | $43.96 |
| Oct 19, 2025 | $43.63 |
| Nov 2, 2025 | $46.07 |
| Nov 9, 2025 | $46.69 |
| Nov 16, 2025 | $46.65 |
| Nov 23, 2025 | $46.25 |
| Nov 30, 2025 | $49.20 |
| Dec 7, 2025 | $52.15 |
| Dec 14, 2025 | $52.41 |
| Dec 21, 2025 | $54.19 |
| Dec 28, 2025 | $54.64 |
| Jan 4, 2026 | $53.46 |
| Jan 11, 2026 | $55.86 |
| Jan 25, 2026 | $54.65 |
| Feb 1, 2026 | $55.05 |
| Feb 8, 2026 | $61.99 |
| Feb 15, 2026 | $60.74 |
| Feb 22, 2026 | $60.66 |
| Mar 1, 2026 | $61.22 |
| Mar 8, 2026 | $62.38 |
| Mar 15, 2026 | $59.78 |
| Mar 22, 2026 | $57.48 |
| Mar 29, 2026 | $58.54 |
| Apr 5, 2026 | $59.60 |
| Apr 19, 2026 | $60.17 |
| Apr 26, 2026 | $58.71 |
| May 3, 2026 | $58.22 |
| May 10, 2026 | $56.16 |
| May 17, 2026 | $57.00 |
| May 24, 2026 | $59.46 |
| May 31, 2026 | $57.18 |
| Jun 7, 2026 | $57.27 |
| Jun 14, 2026 | $57.13 |
| Jun 21, 2026 | $54.00 |
| Jun 28, 2026 | $57.52 |
| Jul 12, 2026 | $57.58 |
| Jul 19, 2026 | $60.74 |
| Jul 26, 2026 | $62.09 |
| Aug 2, 2026 | $65.31 |
| Aug 9, 2026 | $64.72 |
| Aug 10, 2026 | $65.06 |
- Period change
- -3.63%
- Period low
- $39.66
- Period high
- $81.13
- Observations
- 262
- Updated
- Aug 10, 2026, 6:30 PM
About Bristol-Myers Squibb Co.
Bristol Myers Squibb discovers, develops, and markets drugs for various therapeutic areas, such as cardiovascular, cancer, and immune disorders. A key focus for Bristol is immuno-oncology, where the firm is a leader in drug development. Bristol derives close to 70% of total sales from the US, showing a higher dependence on the US market than most of its peer group.
Company websiteClassifications
- Biotechnology · Biotech
- Pharmaceuticals · Pharma
- Healthcare
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $133,409,694,183.36
- Employees
- 32.5K