BMY
Bristol-Myers Squibb Company
NYQ
$54.71
+0.25
(+0.46%)
Pullback · -1.67σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $54.56 | $55.03 | $54.36 | $54.71 | 1.1M |
| 2026-06-02 | $54.78 | $55.59 | $54.20 | $54.46 | 13.7M |
| 2026-06-01 | $57.40 | $57.45 | $54.71 | $54.95 | 20.6M |
| 2026-05-29 | $57.00 | $57.33 | $56.54 | $57.18 | 27.6M |
| 2026-05-28 | $57.60 | $57.69 | $56.26 | $56.91 | 12.1M |
| 2026-05-27 | $58.03 | $58.80 | $57.13 | $57.52 | 9.3M |
| 2026-05-26 | $59.62 | $59.78 | $58.03 | $58.03 | 8.2M |
| 2026-05-22 | $59.97 | $60.25 | $59.25 | $59.46 | 6.5M |
| 2026-05-21 | $58.23 | $59.61 | $57.83 | $59.55 | 8.5M |
| 2026-05-20 | $58.67 | $59.21 | $58.11 | $58.54 | 8.5M |
| 2026-05-19 | $57.32 | $58.64 | $57.08 | $58.31 | 8.0M |
| 2026-05-18 | $57.45 | $58.50 | $57.08 | $57.31 | 11.7M |
| 2026-05-15 | $56.64 | $57.11 | $56.14 | $57.00 | 10.8M |
| 2026-05-14 | $56.69 | $57.05 | $56.10 | $56.77 | 7.7M |
| 2026-05-13 | $55.90 | $56.83 | $55.85 | $56.39 | 8.0M |
| 2026-05-12 | $56.01 | $57.02 | $55.45 | $56.45 | 9.3M |
| 2026-05-11 | $56.18 | $56.49 | $55.41 | $55.67 | 8.4M |
| 2026-05-08 | $56.33 | $56.54 | $55.78 | $56.16 | 10.0M |
| 2026-05-07 | $56.44 | $56.90 | $55.57 | $56.25 | 10.4M |
| 2026-05-06 | $57.23 | $57.40 | $56.36 | $56.59 | 10.4M |
| 2026-05-05 | $57.00 | $57.48 | $56.73 | $56.95 | 11.3M |
| 2026-05-04 | $57.65 | $58.00 | $56.93 | $57.38 | 9.4M |
| 2026-05-01 | $60.02 | $60.09 | $58.03 | $58.22 | 18.4M |
| 2026-04-30 | $57.69 | $60.78 | $57.39 | $60.59 | 24.9M |
| 2026-04-29 | $57.65 | $58.38 | $57.28 | $57.59 | 9.5M |
| 2026-04-28 | $58.58 | $58.73 | $57.91 | $58.26 | 6.3M |
| 2026-04-27 | $58.21 | $59.13 | $57.71 | $57.78 | 10.7M |
| 2026-04-24 | $58.86 | $59.21 | $58.35 | $58.71 | 6.8M |
| 2026-04-23 | $58.84 | $59.25 | $58.64 | $59.02 | 6.5M |
| 2026-04-22 | $59.40 | $59.70 | $58.68 | $58.80 | 7.5M |
| 2026-04-21 | $59.15 | $59.73 | $57.79 | $59.39 | 9.0M |
| 2026-04-20 | $60.00 | $60.12 | $58.91 | $59.13 | 7.7M |
| 2026-04-17 | $59.20 | $60.48 | $58.54 | $60.17 | 11.5M |
| 2026-04-16 | $57.67 | $58.98 | $57.66 | $58.96 | 8.2M |
| 2026-04-15 | $58.00 | $58.16 | $57.22 | $57.89 | 8.7M |
| 2026-04-14 | $57.90 | $58.62 | $57.56 | $58.08 | 7.6M |
| 2026-04-13 | $58.11 | $58.90 | $57.55 | $58.06 | 10.5M |
| 2026-04-10 | $59.79 | $59.80 | $58.46 | $58.62 | 8.1M |
| 2026-04-09 | $58.70 | $59.69 | $58.54 | $59.47 | 6.6M |
| 2026-04-08 | $58.01 | $59.23 | $57.67 | $59.20 | 11.6M |
| 2026-04-07 | $59.12 | $59.23 | $57.65 | $57.67 | 9.0M |
| 2026-04-06 | $59.12 | $59.63 | $58.77 | $59.33 | 8.0M |
| 2026-04-02 | $60.23 | $60.58 | $59.10 | $59.60 | 14.8M |
| 2026-04-01 | $61.21 | $62.23 | $60.87 | $61.73 | 9.9M |
| 2026-03-31 | $60.20 | $61.13 | $59.92 | $60.65 | 12.8M |
| 2026-03-30 | $59.65 | $60.06 | $59.08 | $59.73 | 17.7M |
| 2026-03-27 | $59.61 | $59.69 | $58.37 | $58.54 | 7.9M |
| 2026-03-26 | $58.77 | $59.51 | $58.64 | $59.43 | 6.5M |
| 2026-03-25 | $57.79 | $59.39 | $57.79 | $58.94 | 9.1M |
| 2026-03-24 | $56.80 | $57.69 | $56.45 | $57.39 | 12.0M |
| 2026-03-23 | $58.22 | $58.25 | $57.00 | $57.00 | 10.1M |
| 2026-03-20 | $58.26 | $58.55 | $56.91 | $57.48 | 65.8M |
| 2026-03-19 | $59.21 | $59.64 | $58.09 | $58.11 | 12.9M |
| 2026-03-18 | $59.35 | $59.67 | $58.81 | $59.37 | 12.5M |
| 2026-03-17 | $60.13 | $60.81 | $59.59 | $59.71 | 14.3M |
| 2026-03-16 | $59.49 | $59.80 | $58.87 | $59.71 | 8.4M |
| 2026-03-13 | $59.67 | $60.07 | $58.75 | $59.08 | 9.4M |
| 2026-03-12 | $59.17 | $59.38 | $58.32 | $58.95 | 10.2M |
| 2026-03-11 | $60.00 | $60.03 | $59.27 | $59.98 | 9.0M |
| 2026-03-10 | $60.60 | $60.96 | $59.98 | $60.13 | 9.7M |
| 2026-03-09 | $59.92 | $60.64 | $59.25 | $60.63 | 11.0M |
| 2026-03-06 | $60.43 | $60.43 | $59.45 | $60.29 | 11.4M |
| 2026-03-05 | $61.80 | $62.00 | $60.26 | $60.74 | 14.8M |
| 2026-03-04 | $61.70 | $62.59 | $61.47 | $62.33 | 12.3M |
| 2026-03-03 | $61.57 | $61.95 | $60.43 | $61.22 | 12.4M |
| 2026-03-02 | $62.37 | $62.89 | $61.98 | $62.34 | 17.6M |
| 2026-02-27 | $61.18 | $62.68 | $61.18 | $62.37 | 20.7M |
| 2026-02-26 | $61.53 | $61.60 | $60.65 | $61.10 | 10.7M |
| 2026-02-25 | $61.50 | $62.12 | $60.91 | $61.30 | 16.2M |
| 2026-02-24 | $61.11 | $61.91 | $61.01 | $61.60 | 13.2M |
| 2026-02-23 | $60.97 | $61.44 | $60.64 | $61.25 | 11.0M |
| 2026-02-20 | $60.62 | $60.93 | $59.65 | $60.66 | 9.6M |
| 2026-02-19 | $59.85 | $60.36 | $59.23 | $60.30 | 13.3M |
| 2026-02-18 | $60.23 | $60.41 | $59.39 | $59.73 | 9.4M |
| 2026-02-17 | $60.85 | $61.30 | $59.48 | $60.35 | 12.9M |
| 2026-02-13 | $60.11 | $60.95 | $60.02 | $60.74 | 10.8M |
| 2026-02-12 | $60.00 | $60.93 | $59.25 | $59.86 | 14.0M |
| 2026-02-11 | $60.60 | $61.08 | $59.66 | $59.93 | 11.9M |
| 2026-02-10 | $60.94 | $61.45 | $59.95 | $60.86 | 12.1M |
| 2026-02-09 | $61.37 | $61.63 | $60.36 | $60.77 | 14.0M |
| 2026-02-06 | $60.00 | $62.05 | $59.77 | $61.99 | 17.1M |
| 2026-02-05 | $58.91 | $60.56 | $58.00 | $59.52 | 23.9M |
| 2026-02-04 | $56.57 | $57.97 | $56.43 | $57.62 | 21.8M |
| 2026-02-03 | $55.55 | $56.53 | $55.49 | $55.99 | 11.1M |
| 2026-02-02 | $55.06 | $55.90 | $54.96 | $55.89 | 9.4M |
| 2026-01-30 | $54.53 | $55.07 | $54.33 | $55.05 | 16.2M |
| 2026-01-29 | $54.64 | $55.17 | $54.21 | $54.28 | 16.5M |
| 2026-01-28 | $55.01 | $55.47 | $54.26 | $54.62 | 7.9M |
| 2026-01-27 | $54.56 | $56.12 | $54.56 | $55.56 | 11.3M |
| 2026-01-26 | $54.55 | $55.21 | $54.48 | $54.60 | 8.6M |
| 2026-01-23 | $54.98 | $55.18 | $54.23 | $54.65 | 9.7M |
| 2026-01-22 | $54.61 | $55.53 | $54.36 | $54.94 | 12.3M |
| 2026-01-21 | $54.10 | $54.62 | $53.55 | $54.50 | 15.8M |
| 2026-01-20 | $54.52 | $54.91 | $53.88 | $54.22 | 15.3M |
| 2026-01-16 | $56.46 | $56.56 | $55.10 | $55.26 | 13.7M |
| 2026-01-15 | $56.73 | $57.00 | $55.34 | $56.62 | 11.8M |
| 2026-01-14 | $56.11 | $57.04 | $55.73 | $57.02 | 13.4M |
| 2026-01-13 | $55.94 | $56.56 | $55.55 | $55.92 | 10.9M |
| 2026-01-12 | $56.11 | $56.59 | $55.51 | $55.77 | 13.2M |
| 2026-01-09 | $55.72 | $56.33 | $55.62 | $55.86 | 9.5M |
| 2026-01-08 | $56.58 | $56.97 | $55.81 | $55.90 | 12.1M |
| 2026-01-07 | $55.24 | $56.74 | $55.23 | $56.72 | 18.0M |
| 2026-01-06 | $53.20 | $54.82 | $53.15 | $54.42 | 16.8M |
| 2026-01-05 | $53.00 | $53.36 | $52.06 | $53.06 | 14.1M |
| 2026-01-02 | $53.21 | $53.87 | $52.94 | $53.46 | 8.9M |
| 2025-12-31 | $54.21 | $54.35 | $53.91 | $53.94 | 7.9M |
| 2025-12-30 | $54.20 | $54.35 | $53.92 | $54.21 | 7.9M |
| 2025-12-29 | $54.64 | $54.73 | $54.00 | $54.11 | 9.2M |
| 2025-12-26 | $54.76 | $55.04 | $54.38 | $54.64 | 9.6M |
| 2025-12-24 | $54.41 | $54.75 | $54.20 | $54.71 | 10.0M |
| 2025-12-23 | $54.66 | $54.78 | $54.01 | $54.28 | 16.6M |
| 2025-12-22 | $54.14 | $54.82 | $54.04 | $54.66 | 25.1M |
| 2025-12-19 | $53.41 | $54.86 | $53.29 | $54.19 | 40.4M |
| 2025-12-18 | $53.32 | $53.80 | $53.09 | $53.33 | 17.3M |
| 2025-12-17 | $54.07 | $54.49 | $53.50 | $53.55 | 15.0M |
| 2025-12-16 | $54.25 | $54.72 | $53.40 | $54.23 | 18.0M |
| 2025-12-15 | $53.50 | $54.80 | $53.01 | $54.29 | 21.9M |
| 2025-12-12 | $52.27 | $52.99 | $52.01 | $52.41 | 19.0M |
| 2025-12-11 | $51.11 | $51.48 | $50.44 | $51.20 | 9.7M |
| 2025-12-10 | $50.79 | $51.61 | $50.33 | $51.21 | 12.1M |
| 2025-12-09 | $51.79 | $52.01 | $50.42 | $50.65 | 12.7M |
| 2025-12-08 | $52.20 | $52.41 | $51.66 | $51.67 | 15.3M |
| 2025-12-05 | $51.99 | $52.51 | $51.69 | $52.15 | 15.7M |
| 2025-12-04 | $50.80 | $52.08 | $50.23 | $51.95 | 20.5M |
| 2025-12-03 | $49.94 | $51.34 | $49.43 | $50.96 | 27.1M |