Bristol-Myers Squibb (BMY)

57.68Last Price

-0.32 (-0.55%)Change

Bristol-Myers Squibb is a global biopharmaceutical company dedicated to discovering, developing, and delivering innovative medicines that help patients prevail over serious diseases

With a strong focus on oncology, immunology, cardiology, and fibrotic diseases, the company utilizes advanced science and research to create life-changing therapies. Bristol-Myers Squibb emphasizes collaboration and partnerships with healthcare professionals, researchers, and patients to enhance treatment outcomes and improve quality of life. The company is committed to addressing unmet medical needs through its comprehensive portfolio of prescription medications and is actively engaged in ongoing research to advance healthcare solutions.

Date Range:

2024-09-29 - 2024-12-29

Date	Open	High	Low	Close	Volume	Adjusted Close
12/27/2024	57.65	58.38	57.52	57.68	6,607,716	57.68
12/26/2024	57.66	58.07	57.51	58.00	4,688,805	58.00
12/24/2024	57.41	57.77	57.01	57.76	3,668,168	57.76
12/23/2024	57.25	57.66	56.80	57.58	9,431,520	57.58
12/20/2024	56.22	57.33	56.08	57.33	48,212,089	57.33
12/19/2024	56.85	57.19	56.11	56.24	8,049,975	56.24
12/18/2024	57.35	58.55	56.77	56.84	14,109,050	56.84
12/17/2024	56.09	57.77	56.05	57.65	14,983,540	57.65
12/16/2024	56.77	56.97	55.68	55.87	16,462,143	55.87
12/13/2024	56.38	56.38	55.04	55.78	9,406,165	55.78
12/12/2024	57.03	57.32	55.94	56.28	12,118,662	56.28
12/11/2024	58.00	58.05	56.62	56.65	10,577,272	56.65
12/10/2024	58.78	58.85	57.81	58.12	6,896,501	58.12
12/09/2024	59.25	59.76	58.70	58.71	8,655,174	58.71
12/06/2024	58.84	59.53	58.69	59.38	7,277,112	59.38
12/05/2024	58.30	59.23	58.23	58.84	8,160,696	58.84
12/04/2024	58.57	58.79	57.59	58.37	9,532,109	58.37
12/03/2024	59.88	60.09	58.63	58.69	8,763,217	58.69
12/02/2024	59.40	60.07	58.92	59.94	9,032,081	59.94
11/29/2024	59.33	59.53	58.95	59.22	4,581,579	59.22
11/27/2024	58.82	59.51	58.78	59.27	7,064,922	59.27
11/26/2024	58.84	59.08	58.06	58.74	7,430,209	58.74
11/25/2024	59.98	60.68	58.63	58.78	14,115,385	58.78
11/22/2024	58.35	58.91	57.62	58.87	7,412,822	58.87
11/21/2024	58.16	58.48	57.47	58.23	7,441,074	58.23
11/20/2024	58.60	58.83	57.67	57.88	11,237,366	57.88
11/19/2024	56.50	58.65	56.09	58.23	12,995,880	58.23
11/18/2024	56.18	56.84	55.84	56.80	10,679,863	56.80
11/15/2024	58.16	58.36	55.82	56.22	21,259,309	56.22
11/14/2024	58.91	59.73	58.26	58.50	11,938,762	58.50
11/13/2024	59.21	59.49	57.84	58.41	11,215,349	58.41
11/12/2024	59.82	60.62	58.81	59.02	15,140,134	59.02
11/11/2024	60.72	61.08	59.53	59.82	27,895,151	59.82
11/08/2024	54.70	54.78	53.97	54.14	9,218,642	54.14
11/07/2024	55.19	55.52	54.49	54.71	12,041,138	54.71
11/06/2024	56.34	56.80	55.13	55.28	11,774,765	55.28
11/05/2024	55.14	56.28	54.72	55.95	9,271,359	55.95
11/04/2024	54.33	55.77	54.32	55.45	10,808,194	55.45
11/01/2024	55.88	55.90	54.20	54.32	12,895,353	54.32
10/31/2024	53.80	56.20	53.56	55.77	18,742,981	55.77
10/30/2024	52.50	53.15	52.29	52.66	9,652,329	52.66
10/29/2024	52.34	52.73	52.14	52.50	8,371,577	52.50
10/28/2024	51.95	52.76	51.81	52.64	8,528,879	52.64
10/25/2024	52.68	52.90	51.82	51.92	7,127,437	51.92
10/24/2024	52.90	53.40	52.41	52.92	7,103,108	52.92
10/23/2024	52.80	53.11	52.53	53.06	5,833,370	53.06
10/22/2024	52.03	53.06	52.03	52.76	7,122,685	52.76
10/21/2024	53.28	53.30	52.10	52.12	5,352,683	52.12
10/18/2024	53.26	53.33	52.34	53.22	7,184,515	53.22
10/17/2024	53.19	53.58	52.83	53.18	7,947,556	53.18
10/16/2024	52.63	53.58	52.51	53.37	7,623,698	53.37
10/15/2024	51.31	53.39	51.31	52.76	10,578,212	52.76
10/14/2024	52.13	52.71	51.94	52.67	6,891,131	52.67
10/11/2024	52.58	52.66	52.00	52.20	6,041,737	52.20
10/10/2024	53.03	53.42	52.33	52.40	6,799,334	52.40
10/09/2024	52.25	53.15	51.51	52.80	10,406,253	52.80
10/08/2024	53.50	53.83	52.46	52.48	9,900,020	52.48
10/07/2024	54.00	54.42	53.41	53.44	11,149,182	53.44
10/04/2024	53.40	54.01	53.30	53.96	12,831,900	53.96
10/03/2024	53.85	54.29	53.41	54.20	15,392,108	53.60
10/02/2024	52.83	54.54	52.41	53.76	22,198,042	53.16
10/01/2024	51.95	52.97	51.61	52.90	17,432,986	52.31
9/30/2024	51.51	51.94	51.03	51.74	14,117,566	51.17