Bristol-Myers Squibb Company (BMY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	64.24	64.73	63.79	64.72	+0.89%	7,211,800
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
2025-10-31	45.47	46.50	45.20	46.07	+0.99%	21,482,900
2025-10-30	43.27	45.82	43.20	45.62	+7.09%	41,931,600
2025-10-29	42.82	43.15	42.52	42.60	-0.51%	16,147,100
2025-10-28	43.39	43.39	42.75	42.82	-1.31%	17,960,600
2025-10-27	43.82	43.82	43.21	43.39	-1.00%	21,380,700
2025-10-24	43.93	43.94	43.58	43.83	+0.00%	10,105,900
2025-10-23	44.35	44.35	43.52	43.83	-1.26%	15,379,100
2025-10-22	44.59	45.23	44.33	44.39	-0.34%	14,316,500
2025-10-21	43.60	44.58	43.34	44.54	+2.18%	16,468,500
2025-10-20	43.66	43.98	43.51	43.59	-0.09%	11,511,500
2025-10-17	43.28	43.66	43.11	43.63	+0.55%	13,966,200
2025-10-16	43.73	43.93	43.22	43.39	-0.50%	12,922,100
2025-10-15	43.78	44.24	43.40	43.61	-0.43%	11,941,500
2025-10-14	43.43	43.90	43.27	43.80	+0.60%	16,805,600
2025-10-13	43.68	44.23	43.29	43.54	-0.96%	15,509,100
2025-10-10	44.78	44.78	43.77	43.96	-1.61%	14,024,900
2025-10-09	44.82	45.19	44.53	44.68	+0.31%	13,379,400
2025-10-08	44.74	44.90	44.46	44.54	-0.27%	10,822,900
2025-10-07	45.03	45.17	44.25	44.66	-1.06%	13,018,100
2025-10-06	45.35	45.91	44.87	45.14	-0.68%	19,162,500
2025-10-03	45.20	46.18	44.66	45.45	-0.61%	17,894,000
2025-10-02	47.09	47.41	45.66	45.73	-3.58%	27,612,200
2025-10-01	46.00	48.58	45.64	47.43	+5.17%	36,615,400
2025-09-30	44.18	45.53	44.12	45.10	+2.15%	35,920,400
2025-09-29	44.00	44.68	43.79	44.15	+0.07%	20,722,400
2025-09-26	43.96	44.14	43.25	44.12	+1.64%	14,999,600
2025-09-25	44.18	44.46	43.19	43.41	-1.70%	21,345,600
2025-09-24	44.75	44.86	44.05	44.16	-1.67%	19,374,200
2025-09-23	44.92	45.59	44.71	44.91	-0.16%	16,358,100
2025-09-22	45.03	45.54	44.96	44.98	-0.09%	11,546,000
2025-09-19	45.68	45.93	45.00	45.02	-1.27%	28,356,200
2025-09-18	46.10	46.32	45.52	45.60	-1.19%	18,963,900
2025-09-17	46.24	46.80	46.01	46.15	-0.41%	14,352,600
2025-09-16	46.05	46.84	46.04	46.34	-0.02%	9,050,600
2025-09-15	46.32	46.73	46.00	46.35	+0.32%	9,669,100
2025-09-12	47.42	47.90	46.19	46.20	-2.82%	11,896,400
2025-09-11	47.38	48.19	47.22	47.54	+0.83%	9,875,800
2025-09-10	47.00	47.44	46.78	47.15	-0.17%	8,513,400
2025-09-09	46.74	47.52	46.73	47.23	+1.09%	7,891,000
2025-09-08	46.65	46.81	45.85	46.72	-0.89%	10,005,600
2025-09-05	46.72	47.17	46.50	47.14	+0.96%	8,227,300
2025-09-04	47.60	47.69	46.31	46.69	-1.71%	10,633,100
2025-09-03	47.32	48.51	47.30	47.50	+0.19%	8,379,900
2025-09-02	47.30	47.86	47.04	47.41	+0.49%	9,510,300
2025-08-29	46.99	47.36	46.82	47.18	+0.64%	10,687,000
2025-08-28	47.63	47.65	46.65	46.88	-1.57%	7,872,000
2025-08-27	47.30	47.84	47.19	47.63	+0.89%	8,562,300
2025-08-26	47.20	47.40	46.99	47.21	+0.15%	12,198,300
2025-08-25	47.97	48.15	46.94	47.14	-1.63%	10,859,700
2025-08-22	48.84	49.11	47.72	47.92	-1.05%	11,609,100
2025-08-21	48.26	48.92	48.07	48.43	+0.35%	8,782,200
2025-08-20	48.50	49.58	48.24	48.26	-0.17%	9,803,200
2025-08-19	48.40	48.85	48.17	48.34	+0.31%	9,083,800
2025-08-18	48.39	48.71	48.08	48.19	-0.52%	7,866,300
2025-08-15	48.30	48.63	47.93	48.44	+1.32%	11,208,000
2025-08-14	47.43	47.98	47.01	47.81	-0.08%	9,410,200
2025-08-13	46.74	47.87	46.35	47.85	+2.79%	10,114,400
2025-08-12	46.09	46.80	45.99	46.55	+1.35%	10,290,800
2025-08-11	46.04	46.37	45.70	45.93	-0.04%	8,664,200

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+3.52%
Sep-2.96%
Oct+0.37%
Nov+3.89%
Dec-1.15%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

64.72 on 2026-08-07, from the Closelook data lake's daily price record.

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

68.10 high and 42.52 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.