Bristol-Myers Squibb Company (BMY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -0.3% vs the 50-day and +4.6% vs the 200-day average, 9% below the 52-week high and +47.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Bristol-Myers Squibb Company trades 0.3% below its 50-day and 4.6% above its 200-day moving average. (as of 2026-10-30)

Bristol-Myers Squibb researches, makes and sells prescription medicines worldwide, covering cancer, blood disorders, immune disease, heart disease and brain conditions. Its portfolio spans older blockbuster drugs such as Eliquis and Revlimid alongside newer immuno-oncology and cell-therapy treatments like Opdivo and Breyanzi, plus recent launches in psoriasis, schizophrenia and lung cancer.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BMY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	63.00	64.04	62.28	62.48	+1.78%	12,666,876
2026-10-29	61.00	61.56	60.00	61.39	+1.35%	14,761,600
2026-10-28	60.50	61.34	60.33	60.57	-1.59%	7,409,600
2026-10-27	61.21	61.64	60.92	61.55	-0.10%	7,777,900
2026-10-26	61.39	62.06	61.11	61.61	+0.21%	7,844,800
2026-10-23	62.66	62.84	61.31	61.48	-2.41%	9,763,000
2026-10-22	61.46	63.59	61.04	63.00	+3.08%	15,166,400
2026-10-21	61.50	61.81	60.69	61.12	-0.91%	9,015,700
2026-10-20	59.93	61.82	59.83	61.68	+4.84%	11,903,500
2026-10-19	59.40	59.87	58.44	58.83	-1.54%	11,549,700
2026-10-16	61.10	61.43	59.54	59.75	-1.35%	13,770,800
2026-10-15	60.67	62.25	60.39	60.57	+2.18%	13,752,200
2026-10-14	56.81	59.39	56.58	59.28	+4.61%	14,045,600
2026-10-13	57.78	58.02	56.15	56.67	-1.58%	16,958,100
2026-10-12	60.11	60.68	56.72	57.58	-2.60%	22,564,700
2026-10-09	58.88	59.79	58.74	59.12	-0.77%	9,252,700
2026-10-08	59.10	59.94	58.73	59.58	-0.20%	13,070,600
2026-10-07	59.45	60.10	59.01	59.70	+0.18%	11,091,200
2026-10-06	58.94	59.60	58.64	59.59	+1.33%	9,885,400
2026-10-05	59.89	60.15	58.33	58.81	-3.83%	19,237,900
2026-10-02	60.66	61.24	60.24	61.15	-0.50%	9,933,500
2026-10-01	62.20	62.61	61.25	61.46	-1.51%	10,768,200
2026-09-30	63.28	64.13	62.40	62.40	-0.73%	15,867,300
2026-09-29	63.58	63.89	61.95	62.86	-1.60%	15,835,700
2026-09-28	62.77	63.93	62.30	63.88	+1.62%	14,018,700
2026-09-25	61.75	62.91	61.40	62.86	+2.21%	10,672,800
2026-09-24	61.40	61.59	60.60	61.50	+0.57%	14,901,900
2026-09-23	62.31	62.65	61.08	61.15	-1.77%	15,842,800
2026-09-22	62.73	63.08	62.03	62.25	-0.59%	15,235,100
2026-09-21	63.09	63.40	62.62	62.62	-0.70%	6,837,900
2026-09-18	62.71	63.07	62.19	63.06	+0.35%	36,849,600
2026-09-17	64.08	64.35	62.52	62.84	-1.19%	12,211,300
2026-09-16	64.07	64.39	63.22	63.60	-0.20%	9,448,900
2026-09-15	63.94	64.13	63.15	63.73	-0.58%	9,995,200
2026-09-14	64.59	65.29	63.91	64.10	+0.72%	6,903,300
2026-09-11	64.15	64.20	63.27	63.64	-0.17%	7,054,400
2026-09-10	64.92	64.92	63.73	63.75	-1.02%	6,495,100
2026-09-09	64.57	65.05	64.26	64.41	-0.43%	6,573,400
2026-09-08	65.66	65.89	64.40	64.69	-3.19%	9,522,900
2026-09-04	67.24	67.72	66.58	66.82	-1.87%	4,825,300
2026-09-03	68.08	68.24	66.62	68.09	+0.64%	6,224,000
2026-09-02	66.82	67.73	66.75	67.66	+1.11%	7,823,700
2026-09-01	67.58	68.04	66.65	66.92	+0.16%	6,933,300
2026-08-31	66.25	67.20	65.91	66.81	+0.35%	12,681,800
2026-08-28	66.77	66.84	66.19	66.58	-0.55%	5,542,900
2026-08-27	66.59	67.47	66.20	66.95	-0.92%	4,667,100
2026-08-26	67.74	68.00	67.32	67.57	-0.52%	7,511,200
2026-08-25	66.42	68.05	66.42	67.92	+0.95%	7,912,517
2026-08-24	67.41	67.41	66.45	67.28	+0.40%	6,812,747
2026-08-21	65.79	67.55	65.13	67.01	+2.35%	6,841,300
2026-08-20	67.23	67.54	65.45	65.47	-3.17%	9,489,600
2026-08-19	66.80	68.64	66.61	67.61	+2.36%	13,889,200
2026-08-18	65.30	66.38	65.00	66.05	+2.20%	9,413,800
2026-08-17	63.60	64.74	63.36	64.63	+1.25%	7,288,800
2026-08-14	64.13	64.33	63.35	63.83	-1.27%	7,529,800
2026-08-13	64.05	65.02	63.91	64.65	+1.49%	10,526,100
2026-08-12	63.49	64.00	63.00	63.70	+0.14%	7,509,600
2026-08-11	64.56	65.02	63.54	63.61	-1.90%	9,366,700
2026-08-10	64.33	65.25	64.12	64.84	+0.19%	9,753,300
2026-08-07	64.24	64.73	63.79	64.72	+0.89%	7,212,900
2026-08-06	64.90	64.94	63.20	64.15	+0.82%	9,553,600
2026-08-05	64.81	65.41	63.26	63.63	-3.43%	14,117,100
2026-08-04	64.89	66.31	63.87	65.89	+0.64%	23,292,800
2026-08-03	66.12	68.10	64.14	65.47	+0.24%	32,970,900
2026-07-31	65.00	65.66	63.53	65.31	+0.69%	14,580,300
2026-07-30	62.69	65.56	62.23	64.86	+2.79%	18,031,400
2026-07-29	63.87	63.91	63.10	63.10	-0.79%	10,606,600
2026-07-28	63.65	64.97	63.20	63.60	+1.66%	15,141,700
2026-07-27	62.40	63.44	62.22	62.56	+0.76%	10,317,000
2026-07-24	61.94	62.82	61.60	62.09	+0.94%	12,071,700
2026-07-23	60.74	62.05	60.45	61.51	+1.23%	7,621,800
2026-07-22	61.40	61.70	60.56	60.76	-0.28%	6,796,800
2026-07-21	60.08	61.02	59.80	60.93	+1.28%	7,744,400
2026-07-20	60.76	61.35	60.03	60.16	-0.95%	10,183,900
2026-07-17	60.87	62.29	60.47	60.74	+0.38%	12,261,500
2026-07-16	58.79	60.56	58.57	60.51	+3.05%	10,166,800
2026-07-15	57.05	59.19	57.04	58.72	+3.11%	12,485,300
2026-07-14	59.00	59.14	56.78	56.95	-4.03%	14,056,000
2026-07-13	57.90	59.44	57.54	59.34	+3.06%	12,089,300
2026-07-10	57.79	57.94	56.94	57.58	-0.62%	11,203,500
2026-07-09	57.44	58.00	57.14	57.94	+0.70%	7,628,500
2026-07-08	57.89	58.19	57.34	57.54	-0.74%	8,004,500
2026-07-07	57.79	58.49	57.45	57.97	+2.24%	10,048,400
2026-07-06	57.74	58.11	56.49	56.70	-2.46%	9,313,000
2026-07-02	56.65	58.14	56.41	58.13	+2.99%	10,001,900
2026-07-01	57.62	57.70	56.30	56.44	-2.05%	11,201,800
2026-06-30	58.69	58.88	57.27	57.62	-1.61%	11,346,300
2026-06-29	57.61	58.58	57.17	58.56	+1.81%	11,770,900
2026-06-26	55.40	57.74	55.40	57.52	+3.85%	24,000,900
2026-06-25	55.37	56.19	55.02	55.39	+0.71%	15,973,800
2026-06-24	56.00	56.59	54.78	55.00	-0.95%	18,905,800
2026-06-23	55.39	55.94	54.96	55.53	+1.52%	13,251,000
2026-06-22	54.20	54.73	54.00	54.70	+1.30%	15,961,400
2026-06-18	55.20	55.33	53.44	54.00	-2.32%	31,700,400
2026-06-17	55.80	56.21	55.01	55.28	-1.14%	8,968,600
2026-06-16	56.41	56.62	55.45	55.92	-0.57%	11,945,700
2026-06-15	56.95	57.24	56.01	56.24	-1.56%	13,561,200
2026-06-12	57.45	57.60	56.77	57.13	+0.40%	7,840,600
2026-06-11	55.94	57.41	55.74	56.90	+2.34%	8,900,700
2026-06-10	56.64	56.70	55.60	55.60	-1.56%	8,146,800
2026-06-09	56.03	56.53	55.26	56.48	+1.64%	11,952,700
2026-06-08	57.16	57.42	55.53	55.57	-2.97%	12,344,700
2026-06-05	57.03	57.82	56.79	57.27	+1.18%	9,575,900
2026-06-04	55.75	56.78	55.55	56.60	+3.44%	12,659,100
2026-06-03	54.56	55.09	54.31	54.72	+0.48%	11,540,700
2026-06-02	54.78	55.59	54.20	54.46	-0.89%	13,739,900
2026-06-01	57.40	57.45	54.71	54.95	-3.90%	20,579,800
2026-05-29	57.00	57.33	56.54	57.18	+0.47%	27,566,000
2026-05-28	57.60	57.69	56.26	56.91	-1.06%	12,074,800
2026-05-27	58.03	58.80	57.13	57.52	-0.88%	9,347,600
2026-05-26	59.62	59.78	58.03	58.03	-2.40%	8,159,500
2026-05-22	59.97	60.25	59.25	59.46	-0.15%	6,489,200
2026-05-21	58.23	59.61	57.83	59.55	+1.73%	8,451,100
2026-05-20	58.67	59.21	58.11	58.54	+0.39%	8,547,200
2026-05-19	57.32	58.64	57.08	58.31	+1.74%	7,998,900
2026-05-18	57.45	58.50	57.08	57.31	+0.54%	11,659,300
2026-05-15	56.64	57.11	56.14	57.00	+0.41%	10,824,000
2026-05-14	56.69	57.05	56.10	56.77	+0.67%	7,687,000
2026-05-13	55.90	56.83	55.85	56.39	-0.11%	7,997,500
2026-05-12	56.01	57.02	55.45	56.45	+1.40%	9,274,000
2026-05-11	56.18	56.49	55.41	55.67	-0.87%	8,390,900
2026-05-08	56.33	56.54	55.78	56.16	-0.16%	10,033,000
2026-05-07	56.44	56.90	55.57	56.25	-0.60%	10,419,800
2026-05-06	57.23	57.40	56.36	56.59	-0.63%	10,439,400
2026-05-05	57.00	57.48	56.73	56.95	-0.75%	11,316,700
2026-05-04	57.65	58.00	56.93	57.38	-1.44%	9,447,400
2026-05-01	60.02	60.09	58.03	58.22	-3.91%	18,368,500
2026-04-30	57.69	60.78	57.39	60.59	+5.21%	24,880,100
2026-04-29	57.65	58.38	57.28	57.59	-1.15%	9,462,800
2026-04-28	58.58	58.73	57.91	58.26	+0.83%	6,270,800
2026-04-27	58.21	59.13	57.71	57.78	-1.58%	10,700,300
2026-04-24	58.86	59.21	58.35	58.71	-0.53%	6,822,800
2026-04-23	58.84	59.25	58.64	59.02	+0.37%	6,512,700
2026-04-22	59.40	59.70	58.68	58.80	-0.99%	7,499,800
2026-04-21	59.15	59.73	57.79	59.39	+0.44%	9,002,400
2026-04-20	60.00	60.12	58.91	59.13	-1.73%	7,677,800
2026-04-17	59.20	60.48	58.54	60.17	+2.05%	11,535,900
2026-04-16	57.67	58.98	57.66	58.96	+1.85%	8,220,700
2026-04-15	58.00	58.16	57.22	57.89	-0.33%	8,701,600
2026-04-14	57.90	58.62	57.56	58.08	+0.03%	7,612,900
2026-04-13	58.11	58.90	57.55	58.06	-0.96%	10,529,200
2026-04-10	59.79	59.80	58.46	58.62	-1.43%	8,060,100
2026-04-09	58.70	59.69	58.54	59.47	+0.46%	6,572,100
2026-04-08	58.01	59.23	57.67	59.20	+2.65%	11,587,600
2026-04-07	59.12	59.23	57.65	57.67	-2.80%	9,003,100
2026-04-06	59.12	59.63	58.77	59.33	-0.45%	7,954,300
2026-04-02	60.23	60.58	59.10	59.60	-3.45%	14,752,800
2026-04-01	61.21	62.23	60.87	61.73	+1.78%	9,881,900
2026-03-31	60.20	61.13	59.92	60.65	+1.54%	12,797,200
2026-03-30	59.65	60.06	59.08	59.73	+2.03%	17,705,200
2026-03-27	59.61	59.69	58.37	58.54	-1.50%	7,909,300
2026-03-26	58.77	59.51	58.64	59.43	+0.83%	6,474,500
2026-03-25	57.79	59.39	57.79	58.94	+2.70%	9,052,200
2026-03-24	56.80	57.69	56.45	57.39	+0.68%	11,997,700
2026-03-23	58.22	58.25	57.00	57.00	-0.84%	10,129,900
2026-03-20	58.26	58.55	56.91	57.48	-1.08%	65,847,800
2026-03-19	59.21	59.64	58.09	58.11	-2.12%	12,850,600
2026-03-18	59.35	59.67	58.81	59.37	-0.57%	12,539,000
2026-03-17	60.13	60.81	59.59	59.71	+0.00%	14,258,000
2026-03-16	59.49	59.80	58.87	59.71	+1.07%	8,436,800
2026-03-13	59.67	60.07	58.75	59.08	+0.22%	9,395,600
2026-03-12	59.17	59.38	58.32	58.95	-1.72%	10,235,100
2026-03-11	60.00	60.03	59.27	59.98	-0.25%	9,041,100
2026-03-10	60.60	60.96	59.98	60.13	-0.82%	9,693,800
2026-03-09	59.92	60.64	59.25	60.63	+0.56%	10,964,600
2026-03-06	60.43	60.43	59.45	60.29	-0.74%	11,401,900
2026-03-05	61.80	62.00	60.26	60.74	-2.55%	14,758,400
2026-03-04	61.70	62.59	61.47	62.33	+1.81%	12,345,000
2026-03-03	61.57	61.95	60.43	61.22	-1.80%	12,425,300
2026-03-02	62.37	62.89	61.98	62.34	-0.05%	17,627,500
2026-02-27	61.18	62.68	61.18	62.37	+2.08%	20,742,600
2026-02-26	61.53	61.60	60.65	61.10	-0.33%	10,672,100
2026-02-25	61.50	62.12	60.91	61.30	-0.49%	16,234,100
2026-02-24	61.11	61.91	61.01	61.60	+0.57%	13,237,900
2026-02-23	60.97	61.44	60.64	61.25	+0.97%	11,029,100
2026-02-20	60.62	60.93	59.65	60.66	+0.60%	9,598,800
2026-02-19	59.85	60.36	59.23	60.30	+0.95%	13,325,200
2026-02-18	60.23	60.41	59.39	59.73	-1.03%	9,436,800
2026-02-17	60.85	61.30	59.48	60.35	-0.64%	12,874,400
2026-02-13	60.11	60.95	60.02	60.74	+1.47%	10,819,600
2026-02-12	60.00	60.93	59.25	59.86	-0.12%	14,021,500
2026-02-11	60.60	61.08	59.66	59.93	-1.53%	11,867,000
2026-02-10	60.94	61.45	59.95	60.86	+0.15%	12,082,800
2026-02-09	61.37	61.63	60.36	60.77	-1.97%	14,013,500
2026-02-06	60.00	62.05	59.77	61.99	+4.15%	17,117,600
2026-02-05	58.91	60.56	58.00	59.52	+3.30%	23,929,600
2026-02-04	56.57	57.97	56.43	57.62	+2.91%	21,793,800
2026-02-03	55.55	56.53	55.49	55.99	+0.18%	11,081,300
2026-02-02	55.06	55.90	54.96	55.89	+1.53%	9,424,900
2026-01-30	54.53	55.07	54.33	55.05	+1.42%	16,199,300
2026-01-29	54.64	55.17	54.21	54.28	-0.62%	16,530,100
2026-01-28	55.01	55.47	54.26	54.62	-1.69%	7,901,700
2026-01-27	54.56	56.12	54.56	55.56	+1.76%	11,347,000
2026-01-26	54.55	55.21	54.48	54.60	-0.09%	8,565,600
2026-01-23	54.98	55.18	54.23	54.65	-0.53%	9,701,700
2026-01-22	54.61	55.53	54.36	54.94	+0.81%	12,277,500
2026-01-21	54.10	54.62	53.55	54.50	+0.52%	15,834,800
2026-01-20	54.52	54.91	53.88	54.22	-1.88%	15,350,000
2026-01-16	56.46	56.56	55.10	55.26	-2.40%	13,702,900
2026-01-15	56.73	57.00	55.34	56.62	-0.70%	11,845,600
2026-01-14	56.11	57.04	55.73	57.02	+1.97%	13,352,600
2026-01-13	55.94	56.56	55.55	55.92	+0.27%	10,924,200
2026-01-12	56.11	56.59	55.51	55.77	-0.16%	13,249,600
2026-01-09	55.72	56.33	55.62	55.86	-0.07%	9,478,900
2026-01-08	56.58	56.97	55.81	55.90	-1.45%	12,073,500
2026-01-07	55.24	56.74	55.23	56.72	+4.23%	18,041,600
2026-01-06	53.20	54.82	53.15	54.42	+2.56%	16,769,400
2026-01-05	53.00	53.36	52.06	53.06	-0.75%	14,090,600
2026-01-02	53.21	53.87	52.94	53.46	-0.89%	8,865,800
2025-12-31	54.21	54.35	53.91	53.94	-0.50%	7,866,800
2025-12-30	54.20	54.35	53.92	54.21	+0.18%	7,914,000
2025-12-29	54.64	54.73	54.00	54.11	-0.97%	9,162,800
2025-12-26	54.76	55.04	54.38	54.64	-0.13%	9,573,000
2025-12-24	54.41	54.75	54.20	54.71	+0.79%	10,038,100
2025-12-23	54.66	54.78	54.01	54.28	-0.70%	16,579,400
2025-12-22	54.14	54.82	54.04	54.66	+0.87%	25,146,300
2025-12-19	53.41	54.86	53.29	54.19	+1.61%	40,404,100
2025-12-18	53.32	53.80	53.09	53.33	-0.41%	17,296,500
2025-12-17	54.07	54.49	53.50	53.55	-1.25%	14,990,500
2025-12-16	54.25	54.72	53.40	54.23	-0.11%	18,038,400
2025-12-15	53.50	54.80	53.01	54.29	+3.59%	21,936,600
2025-12-12	52.27	52.99	52.01	52.41	+2.36%	19,046,700
2025-12-11	51.11	51.48	50.44	51.20	-0.02%	9,684,200
2025-12-10	50.79	51.61	50.33	51.21	+1.11%	12,132,400
2025-12-09	51.79	52.01	50.42	50.65	-1.97%	12,715,400
2025-12-08	52.20	52.41	51.66	51.67	-0.92%	15,278,700
2025-12-05	51.99	52.51	51.69	52.15	+0.38%	15,667,700
2025-12-04	50.80	52.08	50.23	51.95	+1.94%	20,473,100
2025-12-03	49.94	51.34	49.43	50.96	+5.62%	27,120,100
2025-12-02	48.95	49.18	48.22	48.25	-1.89%	14,475,700
2025-12-01	49.23	49.86	48.76	49.18	-0.04%	11,772,900
2025-11-28	49.23	49.37	49.01	49.20	-0.10%	6,187,100
2025-11-26	49.02	49.50	48.80	49.25	+0.41%	11,373,500
2025-11-25	48.21	49.40	48.10	49.05	+2.70%	15,000,000
2025-11-24	48.19	48.63	47.58	47.76	+3.26%	27,383,800
2025-11-21	46.17	46.99	45.52	46.25	+0.67%	14,183,500
2025-11-20	45.90	46.20	45.27	45.94	+0.33%	12,137,600
2025-11-19	47.00	47.00	45.74	45.79	-2.70%	14,825,000
2025-11-18	46.81	47.64	46.76	47.06	+0.53%	14,588,800
2025-11-17	46.52	47.73	46.52	46.81	+0.34%	12,851,600
2025-11-14	48.27	48.37	46.12	46.65	-4.07%	19,779,300
2025-11-13	49.02	49.99	48.48	48.63	-0.92%	14,502,600
2025-11-12	49.00	49.73	48.72	49.08	+0.74%	12,717,200
2025-11-11	47.48	48.74	47.45	48.72	+3.09%	14,446,000
2025-11-10	46.67	47.40	46.67	47.26	+1.22%	10,739,300
2025-11-07	46.72	46.99	46.32	46.69	+0.13%	9,007,500
2025-11-06	46.41	47.00	45.96	46.63	+0.34%	11,591,200
2025-11-05	45.55	46.63	45.43	46.47	+1.93%	11,730,700
2025-11-04	45.49	46.60	45.38	45.59	-0.93%	16,316,800
2025-11-03	46.20	46.66	45.51	46.02	-0.11%	20,374,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+4.64%). Worst month: Apr (-9.70%). Based on 5 years of daily data (2022–2026).

Jan-0.01%
Feb+3.03%
Mar+1.41%
Apr-9.70%
May-4.33%
Jun-0.49%
Jul+4.64%
Aug+3.15%
Sep-3.91%
Oct+0.37%
Nov+3.89%
Dec-1.15%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Bristol-Myers Squibb Company's (BMY) latest close?

62.48 on 2026-10-30, from the Closelook data lake's daily price record.

What is BMY's 52-week high and low?

68.64 high and 43.20 low over the trailing 52 weeks, as of 2026-10-30.

What is Bristol-Myers Squibb Company's strongest and weakest month historically?

Historically, BMY's strongest calendar month has been Jul (average +4.64%) and its weakest Apr (average -9.70%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on BMY?

Pullback inside an uptrend stack: Trades -0.3% vs the 50-day and +4.6% vs the 200-day average, 9% below the 52-week high and +47.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is BMY above its 50-day and 200-day moving averages?

Bristol-Myers Squibb Company trades 0.3% below its 50-day and 4.6% above its 200-day moving average (3.8% above its 20-day). As of 2026-10-30.