Bristol-Myers Squibb Company
64.41USD
-0.2800 (-0.43%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 64.69 | 9,522,900 |
| Fr 09/04/26 | 66.82 | 4,825,300 |
| Th 09/03/26 | 68.09 | 6,224,000 |
| We 09/02/26 | 67.66 | 7,823,700 |
| Tu 09/01/26 | 66.92 | 6,859,939 |
| Mo 08/31/26 | 66.81 | 12,635,646 |
| Fr 08/28/26 | 66.58 | 5,542,352 |
| Th 08/27/26 | 66.95 | 4,666,475 |
| We 08/26/26 | 67.57 | 7,505,226 |
| Tu 08/25/26 | 67.92 | 7,909,761 |
| Mo 08/24/26 | 67.28 | 6,802,392 |
| Fr 08/21/26 | 67.01 | 6,841,300 |
| Th 08/20/26 | 65.47 | 9,489,600 |
| We 08/19/26 | 67.61 | 13,889,200 |
| Tu 08/18/26 | 66.05 | 9,413,800 |
| Mo 08/17/26 | 64.63 | 7,288,800 |
| Fr 08/14/26 | 63.83 | 7,529,800 |
| Th 08/13/26 | 64.65 | 10,526,100 |
| We 08/12/26 | 63.70 | 7,509,600 |
| Tu 08/11/26 | 63.61 | 9,366,700 |
| Mo 08/10/26 | 64.84 | 9,753,300 |
| Fr 08/07/26 | 64.72 | 7,212,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 64.15 | 9,553,600 |
| We 08/05/26 | 63.63 | 14,117,100 |
| Tu 08/04/26 | 65.89 | 23,292,800 |
| Mo 08/03/26 | 65.47 | 32,970,900 |
| Fr 07/31/26 | 65.31 | 14,580,300 |
| Th 07/30/26 | 64.86 | 18,031,400 |
| We 07/29/26 | 63.10 | 10,606,600 |
| Tu 07/28/26 | 63.60 | 15,141,700 |
| Mo 07/27/26 | 62.56 | 10,317,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 57.97 | 10,048,400 |
| Mo 07/06/26 | 56.70 | 9,313,000 |
| Th 07/02/26 | 58.13 | 10,001,900 |
| We 07/01/26 | 56.44 | 11,201,800 |
| Tu 06/30/26 | 57.62 | 11,346,300 |
| Mo 06/29/26 | 58.56 | 11,770,900 |
| Fr 06/26/26 | 57.52 | 24,000,900 |
| Th 06/25/26 | 55.39 | 15,973,800 |
| We 06/24/26 | 55.00 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 54.72 | 11,540,700 |
| Tu 06/02/26 | 54.46 | 13,739,900 |
| Mo 06/01/26 | 54.95 | 20,579,800 |
| Fr 05/29/26 | 57.18 | 27,566,000 |
| Th 05/28/26 | 56.91 | 12,074,800 |
| We 05/27/26 | 57.52 | 9,347,600 |
| Tu 05/26/26 | 58.03 | 8,159,500 |
| Fr 05/22/26 | 59.46 | 6,489,200 |
| Th 05/21/26 | 59.55 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 58.22 | 18,368,500 |
| Th 04/30/26 | 60.59 | 24,880,100 |
| We 04/29/26 | 57.59 | 9,462,800 |
| Tu 04/28/26 | 58.26 | 6,270,800 |
| Mo 04/27/26 | 57.78 | 10,700,300 |
| Fr 04/24/26 | 58.71 | 6,822,800 |
| Th 04/23/26 | 59.02 | 6,512,700 |
| We 04/22/26 | 58.80 | 7,499,800 |
| Tu 04/21/26 | 59.39 | 9,002,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 60.65 | 12,797,200 |
| Mo 03/30/26 | 59.73 | 17,705,200 |
| Fr 03/27/26 | 58.54 | 7,909,300 |
| Th 03/26/26 | 59.43 | 6,474,500 |
| We 03/25/26 | 58.94 | 9,052,200 |
| Tu 03/24/26 | 57.39 | 11,997,700 |
| Mo 03/23/26 | 57.00 | 10,129,900 |
| Fr 03/20/26 | 57.48 | 65,847,800 |
| Th 03/19/26 | 58.11 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 62.37 | 20,742,600 |
| Th 02/26/26 | 61.10 | 10,672,100 |
| We 02/25/26 | 61.30 | 16,234,100 |
| Tu 02/24/26 | 61.60 | 13,237,900 |
| Mo 02/23/26 | 61.25 | 11,029,100 |
| Fr 02/20/26 | 60.66 | 9,598,800 |
| Th 02/19/26 | 60.30 | 13,325,200 |
| We 02/18/26 | 59.73 | 9,436,800 |
| Tu 02/17/26 | 60.35 | 12,874,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 55.56 | 11,347,000 |
| Mo 01/26/26 | 54.60 | 8,565,600 |
| Fr 01/23/26 | 54.65 | 9,701,700 |
| Th 01/22/26 | 54.94 | 12,277,500 |
| We 01/21/26 | 54.50 | 15,834,800 |
| Tu 01/20/26 | 54.22 | 15,350,000 |
| Fr 01/16/26 | 55.26 | 13,702,900 |
| Th 01/15/26 | 56.62 | 11,845,600 |
| We 01/14/26 | 57.02 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 54.28 | 16,579,400 |
| Mo 12/22/25 | 54.66 | 25,146,300 |
| Fr 12/19/25 | 54.19 | 40,404,100 |
| Th 12/18/25 | 53.33 | 17,296,500 |
| We 12/17/25 | 53.55 | 14,990,500 |
| Tu 12/16/25 | 54.23 | 18,038,400 |
| Mo 12/15/25 | 54.29 | 21,936,600 |
| Fr 12/12/25 | 52.41 | 19,046,700 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 45.94 | 12,137,600 |
| We 11/19/25 | 45.79 | 14,825,000 |
| Tu 11/18/25 | 47.06 | 14,588,800 |
| Mo 11/17/25 | 46.81 | 12,851,600 |
| Fr 11/14/25 | 46.65 | 19,779,300 |
| Th 11/13/25 | 48.63 | 14,502,600 |
| We 11/12/25 | 49.08 | 12,717,200 |
| Tu 11/11/25 | 48.72 | 14,446,000 |
| Mo 11/10/25 | 47.26 | 10,739,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 44.54 | 16,468,500 |
| Mo 10/20/25 | 43.59 | 11,511,500 |
| Fr 10/17/25 | 43.63 | 13,966,200 |
| Th 10/16/25 | 43.39 | 12,922,100 |
| We 10/15/25 | 43.61 | 11,941,500 |
| Tu 10/14/25 | 43.80 | 16,805,600 |
| Mo 10/13/25 | 43.54 | 15,509,100 |
| Fr 10/10/25 | 43.96 | 14,024,900 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 45.02 | 28,356,200 |
| Th 09/18/25 | 45.60 | 18,963,900 |
| We 09/17/25 | 46.15 | 14,352,600 |
| Tu 09/16/25 | 46.34 | 9,050,600 |
| Mo 09/15/25 | 46.35 | 9,669,100 |
| Fr 09/12/25 | 46.20 | 11,896,400 |
| Th 09/11/25 | 47.54 | 9,875,800 |
| We 09/10/25 | 47.15 | 8,513,400 |
| Tu 09/09/25 | 47.23 | 7,891,000 |
| Fr 07/24/26 | 62.09 | 12,071,700 |
| Th 07/23/26 | 61.51 | 7,621,800 |
| We 07/22/26 | 60.76 | 6,796,800 |
| Tu 07/21/26 | 60.93 | 7,744,400 |
| Mo 07/20/26 | 60.16 | 10,183,900 |
| Fr 07/17/26 | 60.74 | 12,261,500 |
| Th 07/16/26 | 60.51 | 10,166,800 |
| We 07/15/26 | 58.72 | 12,485,300 |
| Tu 07/14/26 | 56.95 | 14,056,000 |
| Mo 07/13/26 | 59.34 | 12,089,300 |
| Fr 07/10/26 | 57.58 | 11,203,500 |
| Th 07/09/26 | 57.94 | 7,628,500 |
| We 07/08/26 | 57.54 | 8,004,500 |
| 18,905,800 |
| Tu 06/23/26 | 55.53 | 13,251,000 |
| Mo 06/22/26 | 54.70 | 15,961,400 |
| Th 06/18/26 | 54.00 | 31,700,400 |
| We 06/17/26 | 55.28 | 8,968,600 |
| Tu 06/16/26 | 55.92 | 11,945,700 |
| Mo 06/15/26 | 56.24 | 13,561,200 |
| Fr 06/12/26 | 57.13 | 7,840,600 |
| Th 06/11/26 | 56.90 | 8,900,700 |
| We 06/10/26 | 55.60 | 8,146,800 |
| Tu 06/09/26 | 56.48 | 11,952,700 |
| Mo 06/08/26 | 55.57 | 12,344,700 |
| Fr 06/05/26 | 57.27 | 9,575,900 |
| Th 06/04/26 | 56.60 | 12,659,100 |
| 8,451,100 |
| We 05/20/26 | 58.54 | 8,547,200 |
| Tu 05/19/26 | 58.31 | 7,998,900 |
| Mo 05/18/26 | 57.31 | 11,659,300 |
| Fr 05/15/26 | 57.00 | 10,824,000 |
| Th 05/14/26 | 56.77 | 7,687,000 |
| We 05/13/26 | 56.39 | 7,997,500 |
| Tu 05/12/26 | 56.45 | 9,274,000 |
| Mo 05/11/26 | 55.67 | 8,390,900 |
| Fr 05/08/26 | 56.16 | 10,033,000 |
| Th 05/07/26 | 56.25 | 10,419,800 |
| We 05/06/26 | 56.59 | 10,439,400 |
| Tu 05/05/26 | 56.95 | 11,316,700 |
| Mo 05/04/26 | 57.38 | 9,447,400 |
| Mo 04/20/26 | 59.13 | 7,677,800 |
| Fr 04/17/26 | 60.17 | 11,535,900 |
| Th 04/16/26 | 58.96 | 8,220,700 |
| We 04/15/26 | 57.89 | 8,701,600 |
| Tu 04/14/26 | 58.08 | 7,612,900 |
| Mo 04/13/26 | 58.06 | 10,529,200 |
| Fr 04/10/26 | 58.62 | 8,060,100 |
| Th 04/09/26 | 59.47 | 6,572,100 |
| We 04/08/26 | 59.20 | 11,587,600 |
| Tu 04/07/26 | 57.67 | 9,003,100 |
| Mo 04/06/26 | 59.33 | 7,954,300 |
| Th 04/02/26 | 59.60 | 14,752,800 |
| We 04/01/26 | 61.73 | 9,881,900 |
| 12,850,600 |
| We 03/18/26 | 59.37 | 12,539,000 |
| Tu 03/17/26 | 59.71 | 14,258,000 |
| Mo 03/16/26 | 59.71 | 8,436,800 |
| Fr 03/13/26 | 59.08 | 9,395,600 |
| Th 03/12/26 | 58.95 | 10,235,100 |
| We 03/11/26 | 59.98 | 9,041,100 |
| Tu 03/10/26 | 60.13 | 9,693,800 |
| Mo 03/09/26 | 60.63 | 10,964,600 |
| Fr 03/06/26 | 60.29 | 11,401,900 |
| Th 03/05/26 | 60.74 | 14,758,400 |
| We 03/04/26 | 62.33 | 12,345,000 |
| Tu 03/03/26 | 61.22 | 12,425,300 |
| Mo 03/02/26 | 62.34 | 17,627,500 |
| Fr 02/13/26 | 60.74 | 10,819,600 |
| Th 02/12/26 | 59.86 | 14,021,500 |
| We 02/11/26 | 59.93 | 11,867,000 |
| Tu 02/10/26 | 60.86 | 12,082,800 |
| Mo 02/09/26 | 60.77 | 14,013,500 |
| Fr 02/06/26 | 61.99 | 17,117,600 |
| Th 02/05/26 | 59.52 | 23,929,600 |
| We 02/04/26 | 57.62 | 21,793,800 |
| Tu 02/03/26 | 55.99 | 11,081,300 |
| Mo 02/02/26 | 55.89 | 9,424,900 |
| Fr 01/30/26 | 55.05 | 16,199,300 |
| Th 01/29/26 | 54.28 | 16,530,100 |
| We 01/28/26 | 54.62 | 7,901,700 |
| 13,352,600 |
| Tu 01/13/26 | 55.92 | 10,924,200 |
| Mo 01/12/26 | 55.77 | 13,249,600 |
| Fr 01/09/26 | 55.86 | 9,478,900 |
| Th 01/08/26 | 55.90 | 12,073,500 |
| We 01/07/26 | 56.72 | 18,041,600 |
| Tu 01/06/26 | 54.42 | 16,769,400 |
| Mo 01/05/26 | 53.06 | 14,090,600 |
| Fr 01/02/26 | 53.46 | 8,865,800 |
| We 12/31/25 | 53.94 | 7,866,800 |
| Tu 12/30/25 | 54.21 | 7,914,000 |
| Mo 12/29/25 | 54.11 | 9,162,800 |
| Fr 12/26/25 | 54.64 | 9,573,000 |
| We 12/24/25 | 54.71 | 10,038,100 |
| 51.20 |
| 9,684,200 |
| We 12/10/25 | 51.21 | 12,132,400 |
| Tu 12/09/25 | 50.65 | 12,715,400 |
| Mo 12/08/25 | 51.67 | 15,278,700 |
| Fr 12/05/25 | 52.15 | 15,667,700 |
| Th 12/04/25 | 51.95 | 20,473,100 |
| We 12/03/25 | 50.96 | 27,120,100 |
| Tu 12/02/25 | 48.25 | 14,475,700 |
| Mo 12/01/25 | 49.18 | 11,772,900 |
| Fr 11/28/25 | 49.20 | 6,187,100 |
| We 11/26/25 | 49.25 | 11,373,500 |
| Tu 11/25/25 | 49.05 | 15,000,000 |
| Mo 11/24/25 | 47.76 | 27,383,800 |
| Fr 11/21/25 | 46.25 | 14,183,500 |
| Fr 11/07/25 | 46.69 | 9,007,500 |
| Th 11/06/25 | 46.63 | 11,591,200 |
| We 11/05/25 | 46.47 | 11,730,700 |
| Tu 11/04/25 | 45.59 | 16,316,800 |
| Mo 11/03/25 | 46.02 | 20,374,700 |
| Fr 10/31/25 | 46.07 | 21,482,900 |
| Th 10/30/25 | 45.62 | 41,931,600 |
| We 10/29/25 | 42.60 | 16,147,100 |
| Tu 10/28/25 | 42.82 | 17,960,600 |
| Mo 10/27/25 | 43.39 | 21,380,700 |
| Fr 10/24/25 | 43.83 | 10,105,900 |
| Th 10/23/25 | 43.83 | 15,379,100 |
| We 10/22/25 | 44.39 | 14,316,500 |
| 44.68 |
| 13,379,400 |
| We 10/08/25 | 44.54 | 10,822,900 |
| Tu 10/07/25 | 44.66 | 13,018,100 |
| Mo 10/06/25 | 45.14 | 19,162,500 |
| Fr 10/03/25 | 45.45 | 17,894,000 |
| Th 10/02/25 | 45.73 | 27,612,200 |
| We 10/01/25 | 47.43 | 36,615,400 |
| Tu 09/30/25 | 45.10 | 35,920,400 |
| Mo 09/29/25 | 44.15 | 20,722,400 |
| Fr 09/26/25 | 44.12 | 14,999,600 |
| Th 09/25/25 | 43.41 | 21,345,600 |
| We 09/24/25 | 44.16 | 19,374,200 |
| Tu 09/23/25 | 44.91 | 16,358,100 |
| Mo 09/22/25 | 44.98 | 11,546,000 |
| Mo 09/08/25 | 46.72 | 10,005,600 |