Bristol-Myers Squibb (BMY)

Historical Prices For Bristol-Myers Squibb (BMY)

Date Range:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	50.11	50.65	49.68	50.57	14,166,797	50.57
5/01/2025	49.57	50.18	48.69	49.61	17,162,556	49.61
4/30/2025	50.19	50.35	49.15	50.20	15,950,233	50.20
4/29/2025	48.33	49.48	48.15	49.22	19,932,658	49.22
4/28/2025	48.31	48.86	47.92	48.46	18,573,659	48.46
4/25/2025	48.87	48.95	46.96	47.90	16,298,808	47.90
4/24/2025	47.94	48.84	46.93	48.69	20,577,230	48.69
4/23/2025	47.63	49.33	47.54	48.53	24,036,180	48.53
4/22/2025	49.31	50.05	48.88	49.82	13,366,911	49.82
4/21/2025	49.35	49.67	48.16	48.94	10,338,587	48.94
4/17/2025	49.18	50.09	49.06	49.23	14,244,808	49.23
4/16/2025	50.10	50.40	48.84	49.36	14,990,883	49.36
4/15/2025	51.22	51.50	49.66	50.00	15,684,025	50.00
4/14/2025	51.53	51.60	50.55	51.34	14,308,589	51.34
4/11/2025	50.47	51.01	44.93	50.71	13,744,100	50.71
4/10/2025	53.33	53.42	48.82	50.46	23,971,359	50.46
4/09/2025	51.20	54.05	49.92	53.74	24,334,883	53.74
4/08/2025	55.17	55.77	52.16	53.07	16,333,653	53.07
4/07/2025	53.90	55.30	52.69	55.19	16,819,758	55.19
4/04/2025	56.82	57.17	54.72	55.30	14,660,078	55.30
4/03/2025	60.60	60.80	57.66	57.82	13,242,080	57.20
4/02/2025	59.81	60.24	59.16	59.60	8,307,459	58.96
4/01/2025	60.77	61.10	59.23	59.55	9,622,914	58.91
3/31/2025	59.80	61.64	59.37	60.99	11,616,118	60.34
3/28/2025	59.40	60.11	58.23	60.02	10,791,643	59.38
3/27/2025	59.18	59.56	58.77	58.90	8,751,315	58.27
3/26/2025	59.32	59.69	58.53	59.21	11,580,369	58.58
3/25/2025	61.21	61.49	59.18	59.19	10,968,682	58.56
3/24/2025	60.79	61.24	59.97	61.05	11,976,173	60.40
3/21/2025	60.23	61.34	59.84	61.07	25,866,010	60.42
3/20/2025	59.86	61.07	59.78	60.42	12,197,172	59.77
3/19/2025	59.86	60.55	59.46	60.08	8,303,979	59.44
3/18/2025	59.88	60.26	59.53	59.90	9,967,837	59.26
3/17/2025	59.16	60.13	58.36	59.99	9,674,452	59.35
3/14/2025	59.84	59.99	58.72	59.01	11,905,769	58.38
3/13/2025	59.99	60.76	59.79	60.28	8,989,864	59.63
3/12/2025	60.72	60.82	59.52	59.81	10,811,852	59.17
3/11/2025	62.80	63.33	61.23	61.51	14,636,715	60.85
3/10/2025	60.95	63.16	60.72	63.11	20,287,285	62.43
3/07/2025	60.45	63.11	60.27	61.09	18,538,240	60.43
3/06/2025	59.94	60.70	59.03	60.18	10,766,618	59.53
3/05/2025	59.43	60.26	59.38	59.82	9,706,418	59.18
3/04/2025	59.96	60.69	59.28	59.44	16,501,627	58.80
3/03/2025	59.75	59.92	59.01	59.87	11,213,440	59.23
2/28/2025	58.97	59.74	57.92	59.62	20,219,706	58.98
2/27/2025	57.34	58.82	56.96	58.80	9,810,529	58.17
2/26/2025	58.16	58.42	57.22	57.38	7,272,684	56.76
2/25/2025	58.30	59.94	58.16	58.21	15,342,996	57.59
2/24/2025	55.97	58.00	55.95	57.88	13,213,968	57.26
2/21/2025	55.43	56.05	54.85	55.83	11,105,523	55.23
2/20/2025	55.02	55.82	54.80	55.79	8,949,891	55.19
2/19/2025	54.41	54.98	54.12	54.98	10,758,964	54.39
2/18/2025	53.72	54.59	53.54	54.43	10,915,535	53.85
2/14/2025	56.02	56.02	53.66	53.90	13,227,293	53.32
2/13/2025	56.25	56.26	55.63	55.97	8,911,712	55.37
2/12/2025	55.67	56.54	55.45	56.15	8,500,829	55.55
2/11/2025	55.40	56.30	55.10	55.94	8,722,780	55.34
2/10/2025	56.80	56.87	54.60	55.53	16,654,465	54.93
2/07/2025	57.46	57.71	56.19	56.85	14,340,201	56.24
2/06/2025	57.37	59.38	56.91	57.42	25,065,026	56.80
2/05/2025	59.64	60.36	59.23	59.71	12,828,423	59.07
2/04/2025	58.87	59.85	58.73	59.12	11,715,521	58.49
2/03/2025	58.79	60.31	58.55	59.95	13,977,768	59.31