Bristol-Myers Squibb (BMY)

Historical Prices For Bristol-Myers Squibb (BMY)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	44.17	45.51	42.96	43.31	44,526,607	43.31
7/30/2025	47.00	47.26	45.81	45.98	14,141,402	45.98
7/29/2025	47.17	47.18	46.37	46.86	11,422,767	46.86
7/28/2025	48.44	48.46	47.34	47.51	7,444,304	47.51
7/25/2025	49.08	49.24	47.29	48.43	11,921,974	48.43
7/24/2025	49.02	49.27	48.71	48.94	6,860,612	48.94
7/23/2025	48.86	49.12	48.36	48.98	10,833,689	48.98
7/22/2025	46.91	48.14	46.85	48.02	9,603,843	48.02
7/21/2025	47.39	47.39	46.57	46.69	9,998,089	46.69
7/18/2025	48.14	48.24	47.26	47.36	10,717,049	47.36
7/17/2025	46.81	48.35	46.81	48.06	16,471,239	48.06
7/16/2025	46.77	47.42	46.65	47.17	13,249,896	47.17
7/15/2025	47.15	47.49	46.18	46.43	14,877,257	46.43
7/14/2025	46.88	47.97	46.88	47.34	10,867,426	47.34
7/11/2025	47.75	47.80	46.72	46.86	13,716,475	46.86
7/10/2025	47.45	48.61	46.98	48.52	14,728,029	48.52
7/09/2025	47.20	47.78	47.10	47.66	11,947,761	47.66
7/08/2025	46.65	47.82	46.48	47.04	9,828,829	47.04
7/07/2025	46.86	46.92	46.33	46.49	10,686,943	46.49
7/03/2025	47.21	47.27	46.70	46.92	7,024,143	46.92
7/02/2025	47.59	48.22	47.35	47.63	12,298,010	47.01
7/01/2025	46.26	48.26	46.17	47.51	21,111,433	46.89
6/30/2025	46.41	46.73	46.16	46.29	17,511,344	45.69
6/27/2025	46.83	46.95	46.18	46.35	21,865,032	45.75
6/26/2025	46.90	47.07	46.47	46.65	7,324,476	46.04
6/25/2025	47.00	47.00	46.47	46.68	9,012,035	46.07
6/24/2025	47.08	47.40	46.70	47.03	14,583,724	46.42
6/23/2025	46.89	47.18	46.31	46.92	9,503,736	46.31
6/20/2025	46.92	47.40	46.72	46.86	47,287,231	46.25
6/18/2025	47.31	47.37	46.39	46.84	15,864,166	46.23
6/17/2025	48.40	48.56	47.16	47.23	12,467,799	46.62
6/16/2025	49.33	49.44	48.25	48.66	14,972,345	48.03
6/13/2025	50.24	50.46	49.65	49.75	9,499,417	49.10
6/12/2025	50.16	50.74	49.95	50.69	9,620,130	50.03
6/11/2025	50.05	50.76	49.86	50.16	11,024,866	49.51
6/10/2025	49.21	50.63	49.12	49.97	11,365,356	49.32
6/09/2025	48.56	49.37	48.55	49.00	9,863,391	48.36
6/06/2025	48.10	48.67	48.09	48.41	9,319,921	47.78
6/05/2025	48.05	48.60	47.73	47.84	12,791,486	47.22
6/04/2025	48.17	48.85	47.95	47.95	11,196,056	47.33
6/03/2025	48.49	48.93	47.65	48.09	12,432,426	47.46
6/02/2025	48.50	48.87	47.82	48.79	13,504,755	48.15
5/30/2025	47.87	48.35	47.30	48.28	20,780,272	47.65
5/29/2025	47.00	47.85	46.89	47.85	10,491,224	47.23
5/28/2025	46.90	47.20	46.10	46.97	12,422,488	46.36
5/27/2025	47.23	47.36	46.78	46.89	12,954,882	46.28
5/23/2025	46.93	47.16	46.48	46.85	8,403,035	46.24
5/22/2025	46.90	47.27	46.47	47.03	11,036,235	46.42
5/21/2025	47.70	47.88	46.93	47.00	11,961,349	46.39
5/20/2025	47.49	48.26	47.47	47.87	12,594,433	47.25
5/19/2025	46.60	47.27	46.39	47.22	10,078,395	46.61
5/16/2025	45.99	46.80	45.80	46.75	12,116,065	46.14
5/15/2025	44.70	45.85	44.42	45.81	27,892,340	45.21
5/14/2025	46.71	46.86	44.00	44.12	21,968,910	43.55
5/13/2025	47.30	47.63	46.51	46.59	16,884,254	45.98
5/12/2025	46.20	48.42	45.50	48.18	25,595,847	47.55
5/09/2025	46.90	47.12	46.32	46.45	14,915,376	45.85
5/08/2025	47.00	47.40	46.52	46.88	23,403,473	46.27
5/07/2025	47.78	48.19	47.28	47.62	15,930,094	47.00
5/06/2025	49.74	49.80	47.40	47.57	18,514,151	46.95
5/05/2025	50.47	50.60	49.34	50.06	12,394,415	49.41
5/02/2025	50.11	50.65	49.68	50.57	14,167,190	49.91
5/01/2025	49.57	50.18	48.69	49.61	17,162,556	48.96