Bristol-Myers Squibb Stock Price History
NYSE: BMYHealth CareBiotechnology: Pharmaceutical PreparationsUSD
59.12-0.46 (-0.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMY price history at a glance
The price history for Bristol-Myers Squibb (BMY) on this page begins on May 29, 1972, when the stock closed at $1.89; it most recently closed at $59.12 on October 5, 2026. The highest price in this record is $81.44, reached on November 28, 2022; the latest close is 27.4% below that peak. Across the 53 complete calendar years in the table, BMY finished higher in 33 and lower in 20. Its best year was 1997 (+73.0%) and its worst was 2002 (-51.8%).
Over roughly 54 years the share price changed +3036.3%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, BMY has gained 34.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $81.44
- Date of high
- Nov 28, 2022
- Low since 1972
- $0.9109
- Date of low
- Sep 30, 1974
- 52-week high
- $68.64
- 52-week low
- $42.52
- Last close
- $59.12
BMY returns
1 week
-3.32%
1 month
-8.21%
3 months
+2.67%
6 months
+0.85%
Year to date
+9.60%
1 year
+34.49%
3 years
+4.69%
5 years
+1.30%
BMY price return, excluding dividends.
BMY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.12 | +10.59% |
| 2025 | 53.46 | -5.50% |
| 2024 | 56.57 | +10.25% |
| 2023 | 51.31 | -28.69% |
| 2022 | 71.95 | +15.40% |
| 2021 | 62.35 | +0.52% |
| 2020 | 62.03 | -1.19% |
| 2019 | 62.78 | +33.89% |
| 2018 | 46.89 | -23.48% |
| 2017 | 61.28 | +4.86% |
| 2016 | 58.44 | -15.05% |
| 2015 | 68.79 | +15.59% |
| 2014 | 59.51 | +12.60% |
| 2013 | 52.85 | +58.47% |
| 2012 | 33.35 | -5.36% |
| 2011 | 35.24 | +33.08% |
| 2010 | 26.48 | +4.87% |
| 2009 | 25.25 | +5.74% |
| 2008 | 23.88 | -7.26% |
| 2007 | 25.75 | -2.17% |
| 2006 | 26.32 | +14.53% |
| 2005 | 22.98 | -10.30% |
| 2004 | 25.62 | -12.71% |
| 2003 | 29.35 | +18.59% |
| 2002 | 24.75 | -51.75% |
| 2001 | 51.30 | -27.10% |
| 2000 | 70.37 | +15.19% |
| 1999 | 61.09 | -4.06% |
| 1998 | 63.68 | +41.41% |
| 1997 | 45.03 | +73.03% |
| 1996 | 26.03 | +27.37% |
| 1995 | 20.43 | +48.38% |
| 1994 | 13.77 | -0.64% |
| 1993 | 13.86 | -13.70% |
| 1992 | 16.06 | -23.51% |
| 1991 | 21.00 | +38.70% |
| 1990 | 15.14 | +13.62% |
| 1989 | 13.32 | +23.76% |
| 1988 | 10.77 | +8.71% |
| 1987 | 9.90 | -1.33% |
| 1986 | 10.04 | +26.40% |
| 1985 | 7.94 | +33.84% |
| 1984 | 5.93 | +18.05% |
| 1983 | 5.03 | +25.65% |
| 1982 | 4.00 | +26.59% |
| 1981 | 3.16 | +4.17% |
| 1980 | 3.03 | +41.18% |
| 1979 | 2.15 | +1.05% |
| 1978 | 2.13 | +6.32% |
| 1977 | 2.00 | -2.00% |
| 1976 | 2.04 | -0.90% |
| 1975 | 2.06 | +32.85% |
| 1974 | 1.55 | +12.40% |
| 1973 | 1.38 | -32.79% |
| 1972* | 2.05 | +8.88% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
BMY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.88 | 59.79 | 58.83 | 59.12 | -0.77% | |
| 59.10 | 59.94 | 58.73 | 59.58 | -0.20% | |
| 59.45 | 60.10 | 59.01 | 59.70 | +0.18% | |
| 58.94 | 59.60 | 58.64 | 59.59 | +1.33% | |
| 59.89 | 60.15 | 58.33 | 58.81 | -3.83% | |
| 60.66 | 61.24 | 60.24 | 61.15 | -0.50% | |
| 62.20 | 62.61 | 61.25 | 61.46 | -1.51% | |
| 63.28 | 64.13 | 62.40 | 62.40 | -0.73% | |
| 63.58 | 63.89 | 61.95 | 62.86 | -1.60% | |
| 62.77 | 63.93 | 62.30 | 63.88 | +1.62% | |
| 61.75 | 62.91 | 61.40 | 62.86 | +2.21% | |
| 61.40 | 61.59 | 60.60 | 61.50 | +0.57% | |
| 62.31 | 62.65 | 61.08 | 61.15 | -1.77% | |
| 62.73 | 63.08 | 62.03 | 62.25 | -0.59% | |
| 63.09 | 63.40 | 62.62 | 62.62 | -0.70% | |
| 62.71 | 63.07 | 62.19 | 63.06 | +0.35% | |
| 64.08 | 64.35 | 62.52 | 62.84 | -1.19% | |
| 64.07 | 64.39 | 63.22 | 63.60 | -0.20% | |
| 63.94 | 64.13 | 63.15 | 63.73 | -0.58% | |
| 64.59 | 65.29 | 63.91 | 64.10 | +0.72% | |
| 64.15 | 64.20 | 63.27 | 63.64 | -0.17% | |
| 64.92 | 64.92 | 63.73 | 63.75 | -1.02% | |
| 64.57 | 65.05 | 64.26 | 64.41 | -0.43% | |
| 65.66 | 65.89 | 64.40 | 64.69 | -3.19% | |
| 67.24 | 67.72 | 66.58 | 66.82 | -1.87% | |
| 68.08 | 68.24 | 66.62 | 68.09 | +0.64% | |
| 66.82 | 67.73 | 66.75 | 67.66 | +1.11% | |
| 67.58 | 68.04 | 66.65 | 66.92 | +0.16% | |
| 66.25 | 67.20 | 65.91 | 66.81 | +0.35% | |
| 66.77 | 66.84 | 66.19 | 66.58 | -0.55% | |
| 66.59 | 67.47 | 66.20 | 66.95 | -0.92% | |
| 67.74 | 68.00 | 67.32 | 67.57 | -0.52% | |
| 66.42 | 68.05 | 66.42 | 67.92 | +0.95% | |
| 67.41 | 67.41 | 66.45 | 67.28 | +0.40% | |
| 65.79 | 67.55 | 65.13 | 67.01 | +2.35% | |
| 67.23 | 67.54 | 65.45 | 65.47 | -3.17% | |
| 66.80 | 68.64 | 66.61 | 67.61 | +2.36% | |
| 65.30 | 66.38 | 65.00 | 66.05 | +2.20% | |
| 63.60 | 64.74 | 63.36 | 64.63 | +1.25% | |
| 64.13 | 64.33 | 63.35 | 63.83 | -1.27% | |
| 64.05 | 65.02 | 63.91 | 64.65 | +1.49% | |
| 63.49 | 64.00 | 63.00 | 63.70 | +0.14% | |
| 64.56 | 65.02 | 63.54 | 63.61 | -1.90% | |
| 64.33 | 65.25 | 64.12 | 64.84 | +0.19% | |
| 64.24 | 64.73 | 63.79 | 64.72 | +0.89% | |
| 64.90 | 64.94 | 63.20 | 64.15 | +0.82% | |
| 64.81 | 65.41 | 63.26 | 63.63 | -3.43% | |
| 64.89 | 66.31 | 63.87 | 65.89 | +0.64% | |
| 66.12 | 68.10 | 64.14 | 65.47 | +0.24% | |
| 65.00 | 65.66 | 63.53 | 65.31 | +0.69% | |
| 62.69 | 65.56 | 62.23 | 64.86 | +2.79% | |
| 63.87 | 63.91 | 63.10 | 63.10 | -0.79% | |
| 63.65 | 64.97 | 63.20 | 63.60 | +1.66% | |
| 62.40 | 63.44 | 62.22 | 62.56 | +0.76% | |
| 61.94 | 62.82 | 61.60 | 62.09 | +0.94% | |
| 60.74 | 62.05 | 60.45 | 61.51 | +1.23% | |
| 61.40 | 61.70 | 60.56 | 60.76 | -0.28% | |
| 60.08 | 61.02 | 59.80 | 60.93 | +1.28% | |
| 60.76 | 61.35 | 60.03 | 60.16 | -0.95% | |
| 60.87 | 62.29 | 60.47 | 60.74 | +0.38% | |
| 58.79 | 60.56 | 58.57 | 60.51 | +3.05% | |
| 57.05 | 59.19 | 57.04 | 58.72 | +3.11% | |
| 59.00 | 59.14 | 56.78 | 56.95 | -4.03% | |
| 57.90 | 59.44 | 57.54 | 59.34 | +3.06% | |
| 57.79 | 57.94 | 56.94 | 57.58 | -0.62% | |
| 57.44 | 58.00 | 57.14 | 57.94 | +0.70% | |
| 57.89 | 58.19 | 57.34 | 57.54 | -0.74% | |
| 57.79 | 58.49 | 57.45 | 57.97 | +2.24% | |
| 57.74 | 58.11 | 56.49 | 56.70 | -2.46% | |
| 56.65 | 58.14 | 56.41 | 58.13 | +2.99% | |
| 57.62 | 57.70 | 56.30 | 56.44 | -2.05% | |
| 58.69 | 58.88 | 57.27 | 57.62 | -1.61% | |
| 57.61 | 58.58 | 57.17 | 58.56 | +1.81% | |
| 55.40 | 57.74 | 55.40 | 57.52 | +3.85% | |
| 55.37 | 56.19 | 55.02 | 55.39 | +0.71% | |
| 56.00 | 56.59 | 54.78 | 55.00 | -0.95% | |
| 55.39 | 55.94 | 54.96 | 55.53 | +1.52% | |
| 54.20 | 54.73 | 54.00 | 54.70 | +1.30% | |
| 55.20 | 55.33 | 53.44 | 54.00 | -2.32% | |
| 55.80 | 56.21 | 55.01 | 55.28 | -1.14% | |
| 56.41 | 56.62 | 55.45 | 55.92 | -0.57% | |
| 56.95 | 57.24 | 56.01 | 56.24 | -1.56% | |
| 57.45 | 57.60 | 56.77 | 57.13 | +0.40% | |
| 55.94 | 57.41 | 55.74 | 56.90 | +2.34% | |
| 56.64 | 56.70 | 55.60 | 55.60 | -1.56% | |
| 56.03 | 56.53 | 55.26 | 56.48 | +1.64% | |
| 57.16 | 57.42 | 55.53 | 55.57 | -2.97% | |
| 57.03 | 57.82 | 56.79 | 57.27 | +1.18% | |
| 55.75 | 56.78 | 55.55 | 56.60 | +3.44% | |
| 54.56 | 55.09 | 54.31 | 54.72 | +0.48% | |
| 54.78 | 55.59 | 54.20 | 54.46 | -0.89% | |
| 57.40 | 57.45 | 54.71 | 54.95 | -3.90% | |
| 57.00 | 57.33 | 56.54 | 57.18 | +0.47% | |
| 57.60 | 57.69 | 56.26 | 56.91 | -1.06% | |
| 58.03 | 58.80 | 57.13 | 57.52 | -0.88% | |
| 59.62 | 59.78 | 58.03 | 58.03 | -2.40% | |
| 59.97 | 60.25 | 59.25 | 59.46 | -0.15% | |
| 58.23 | 59.61 | 57.83 | 59.55 | +1.73% | |
| 58.67 | 59.21 | 58.11 | 58.54 | +0.39% | |
| 57.32 | 58.64 | 57.08 | 58.31 | +1.74% | |
| 57.45 | 58.50 | 57.08 | 57.31 | +0.54% | |
| 56.64 | 57.11 | 56.14 | 57.00 | +0.41% | |
| 56.69 | 57.05 | 56.10 | 56.77 | +0.67% | |
| 55.90 | 56.83 | 55.85 | 56.39 | -0.11% | |
| 56.01 | 57.02 | 55.45 | 56.45 | +1.40% | |
| 56.18 | 56.49 | 55.41 | 55.67 | -0.87% | |
| 56.33 | 56.54 | 55.78 | 56.16 | -0.16% | |
| 56.44 | 56.90 | 55.57 | 56.25 | -0.60% | |
| 57.23 | 57.40 | 56.36 | 56.59 | -0.63% | |
| 57.00 | 57.48 | 56.73 | 56.95 | -0.75% | |
| 57.65 | 58.00 | 56.93 | 57.38 | -1.44% | |
| 60.02 | 60.09 | 58.03 | 58.22 | -3.91% | |
| 57.69 | 60.78 | 57.39 | 60.59 | +5.21% | |
| 57.65 | 58.38 | 57.28 | 57.59 | -1.15% | |
| 58.58 | 58.73 | 57.91 | 58.26 | +0.83% | |
| 58.21 | 59.13 | 57.71 | 57.78 | -1.58% | |
| 58.86 | 59.21 | 58.35 | 58.71 | -0.53% | |
| 58.84 | 59.25 | 58.64 | 59.02 | +0.37% | |
| 59.40 | 59.70 | 58.68 | 58.80 | -0.99% | |
| 59.15 | 59.73 | 57.79 | 59.39 | +0.44% | |
| 60.00 | 60.12 | 58.91 | 59.13 | -1.73% | |
| 59.20 | 60.48 | 58.54 | 60.17 | +2.05% | |
| 57.67 | 58.98 | 57.66 | 58.96 | +1.85% | |
| 58.00 | 58.16 | 57.22 | 57.89 | -0.33% | |
| 57.90 | 58.62 | 57.56 | 58.08 | +0.03% | |
| 58.11 | 58.90 | 57.55 | 58.06 | -0.96% | |
| 59.79 | 59.80 | 58.46 | 58.62 | -1.43% | |
| 58.70 | 59.69 | 58.54 | 59.47 | +0.46% | |
| 58.01 | 59.23 | 57.67 | 59.20 | +2.65% | |
| 59.12 | 59.23 | 57.65 | 57.67 | -2.80% | |
| 59.12 | 59.63 | 58.77 | 59.33 | -0.45% | |
| 60.23 | 60.58 | 59.10 | 59.60 | -3.45% | |
| 61.21 | 62.23 | 60.87 | 61.73 | +1.78% | |
| 60.20 | 61.13 | 59.92 | 60.65 | +1.54% | |
| 59.65 | 60.06 | 59.08 | 59.73 | +2.03% | |
| 59.61 | 59.69 | 58.37 | 58.54 | -1.50% | |
| 58.77 | 59.51 | 58.64 | 59.43 | +0.83% | |
| 57.79 | 59.39 | 57.79 | 58.94 | +2.70% | |
| 56.80 | 57.69 | 56.45 | 57.39 | +0.68% | |
| 58.22 | 58.25 | 57.00 | 57.00 | -0.84% | |
| 58.26 | 58.55 | 56.91 | 57.48 | -1.08% | |
| 59.21 | 59.64 | 58.09 | 58.11 | -2.12% | |
| 59.35 | 59.67 | 58.81 | 59.37 | -0.57% | |
| 60.13 | 60.81 | 59.59 | 59.71 | 0.00% | |
| 59.49 | 59.80 | 58.87 | 59.71 | +1.07% | |
| 59.67 | 60.07 | 58.75 | 59.08 | +0.22% | |
| 59.17 | 59.38 | 58.32 | 58.95 | -1.72% | |
| 60.00 | 60.03 | 59.27 | 59.98 | -0.25% | |
| 60.60 | 60.96 | 59.98 | 60.13 | -0.82% | |
| 59.92 | 60.64 | 59.25 | 60.63 | +0.56% | |
| 60.43 | 60.43 | 59.45 | 60.29 | -0.74% | |
| 61.80 | 62.00 | 60.26 | 60.74 | -2.55% | |
| 61.70 | 62.59 | 61.47 | 62.33 | +1.81% | |
| 61.57 | 61.95 | 60.43 | 61.22 | -1.80% | |
| 62.37 | 62.89 | 61.98 | 62.34 | -0.05% | |
| 61.18 | 62.68 | 61.18 | 62.37 | +2.08% | |
| 61.53 | 61.60 | 60.65 | 61.10 | -0.33% | |
| 61.50 | 62.12 | 60.91 | 61.30 | -0.49% | |
| 61.11 | 61.91 | 61.01 | 61.60 | +0.57% | |
| 60.97 | 61.44 | 60.64 | 61.25 | +0.97% | |
| 60.62 | 60.93 | 59.65 | 60.66 | +0.60% | |
| 59.85 | 60.36 | 59.23 | 60.30 | +0.95% | |
| 60.23 | 60.41 | 59.39 | 59.73 | -1.03% | |
| 60.85 | 61.30 | 59.48 | 60.35 | -0.64% | |
| 60.11 | 60.95 | 60.02 | 60.74 | +1.47% | |
| 60.00 | 60.93 | 59.25 | 59.86 | -0.12% | |
| 60.60 | 61.08 | 59.66 | 59.93 | -1.53% | |
| 60.94 | 61.45 | 59.95 | 60.86 | +0.15% | |
| 61.37 | 61.63 | 60.36 | 60.77 | -1.97% | |
| 60.00 | 62.05 | 59.77 | 61.99 | +4.15% | |
| 58.91 | 60.56 | 58.00 | 59.52 | +3.30% | |
| 56.57 | 57.97 | 56.43 | 57.62 | +2.91% | |
| 55.55 | 56.53 | 55.49 | 55.99 | +0.18% | |
| 55.06 | 55.90 | 54.96 | 55.89 | +1.53% | |
| 54.53 | 55.07 | 54.33 | 55.05 | +1.42% | |
| 54.64 | 55.17 | 54.21 | 54.28 | -0.62% | |
| 55.01 | 55.47 | 54.26 | 54.62 | -1.69% | |
| 54.56 | 56.12 | 54.56 | 55.56 | +1.76% | |
| 54.55 | 55.21 | 54.48 | 54.60 | -0.09% | |
| 54.98 | 55.18 | 54.23 | 54.65 | -0.53% | |
| 54.61 | 55.53 | 54.36 | 54.94 | +0.81% | |
| 54.10 | 54.62 | 53.55 | 54.50 | +0.52% | |
| 54.52 | 54.91 | 53.88 | 54.22 | -1.88% | |
| 56.46 | 56.56 | 55.10 | 55.26 | -2.40% | |
| 56.73 | 57.00 | 55.34 | 56.62 | -0.70% | |
| 56.11 | 57.04 | 55.73 | 57.02 | +1.97% | |
| 55.94 | 56.56 | 55.55 | 55.92 | +0.27% | |
| 56.11 | 56.59 | 55.51 | 55.77 | -0.16% | |
| 55.72 | 56.33 | 55.62 | 55.86 | -0.07% | |
| 56.58 | 56.97 | 55.81 | 55.90 | -1.45% | |
| 55.24 | 56.74 | 55.23 | 56.72 | +4.23% | |
| 53.20 | 54.82 | 53.15 | 54.42 | +2.56% | |
| 53.00 | 53.36 | 52.06 | 53.06 | -0.75% | |
| 53.21 | 53.87 | 52.94 | 53.46 | -0.89% | |
| 54.21 | 54.35 | 53.91 | 53.94 | -0.50% | |
| 54.20 | 54.35 | 53.92 | 54.21 | +0.18% | |
| 54.64 | 54.73 | 54.00 | 54.11 | -0.97% | |
| 54.76 | 55.04 | 54.38 | 54.64 | -0.13% | |
| 54.41 | 54.75 | 54.20 | 54.71 | +0.79% | |
| 54.66 | 54.78 | 54.01 | 54.28 | -0.70% | |
| 54.14 | 54.82 | 54.04 | 54.66 | +0.87% | |
| 53.41 | 54.86 | 53.29 | 54.19 | +1.61% | |
| 53.32 | 53.80 | 53.09 | 53.33 | -0.41% | |
| 54.07 | 54.49 | 53.50 | 53.55 | -1.25% | |
| 54.25 | 54.72 | 53.40 | 54.23 | -0.11% | |
| 53.50 | 54.80 | 53.01 | 54.29 | +3.59% | |
| 52.27 | 52.99 | 52.01 | 52.41 | +2.36% | |
| 51.11 | 51.48 | 50.44 | 51.20 | -0.02% | |
| 50.79 | 51.61 | 50.33 | 51.21 | +1.11% | |
| 51.79 | 52.01 | 50.42 | 50.65 | -1.97% | |
| 52.20 | 52.41 | 51.66 | 51.67 | -0.92% | |
| 51.99 | 52.51 | 51.69 | 52.15 | +0.38% | |
| 50.80 | 52.08 | 50.23 | 51.95 | +1.94% | |
| 49.94 | 51.34 | 49.43 | 50.96 | +5.62% | |
| 48.95 | 49.18 | 48.22 | 48.25 | -1.89% | |
| 49.23 | 49.86 | 48.76 | 49.18 | -0.04% | |
| 49.23 | 49.37 | 49.01 | 49.20 | -0.10% | |
| 49.02 | 49.50 | 48.80 | 49.25 | +0.41% | |
| 48.21 | 49.40 | 48.10 | 49.05 | +2.70% | |
| 48.19 | 48.63 | 47.58 | 47.76 | +3.26% | |
| 46.17 | 46.99 | 45.52 | 46.25 | +0.67% | |
| 45.90 | 46.20 | 45.27 | 45.94 | +0.33% | |
| 47.00 | 47.00 | 45.74 | 45.79 | -2.70% | |
| 46.81 | 47.64 | 46.76 | 47.06 | +0.53% | |
| 46.52 | 47.73 | 46.52 | 46.81 | +0.34% | |
| 48.27 | 48.37 | 46.12 | 46.65 | -4.07% | |
| 49.02 | 49.99 | 48.48 | 48.63 | -0.92% | |
| 49.00 | 49.73 | 48.72 | 49.08 | +0.74% | |
| 47.48 | 48.74 | 47.45 | 48.72 | +3.09% | |
| 46.67 | 47.40 | 46.67 | 47.26 | +1.22% | |
| 46.72 | 46.99 | 46.32 | 46.69 | +0.13% | |
| 46.41 | 47.00 | 45.96 | 46.63 | +0.34% | |
| 45.55 | 46.63 | 45.43 | 46.47 | +1.93% | |
| 45.49 | 46.60 | 45.38 | 45.59 | -0.93% | |
| 46.20 | 46.66 | 45.51 | 46.02 | -0.11% | |
| 45.47 | 46.50 | 45.20 | 46.07 | +0.99% | |
| 43.27 | 45.82 | 43.20 | 45.62 | +7.09% | |
| 42.82 | 43.15 | 42.52 | 42.60 | -0.51% | |
| 43.39 | 43.39 | 42.75 | 42.82 | -1.31% | |
| 43.82 | 43.82 | 43.21 | 43.39 | -1.00% | |
| 43.93 | 43.94 | 43.58 | 43.83 | 0.00% | |
| 44.35 | 44.35 | 43.52 | 43.83 | -1.26% | |
| 44.59 | 45.23 | 44.33 | 44.39 | -0.34% | |
| 43.60 | 44.58 | 43.34 | 44.54 | +2.18% | |
| 43.66 | 43.98 | 43.51 | 43.59 | -0.09% | |
| 43.28 | 43.66 | 43.11 | 43.63 | +0.55% | |
| 43.73 | 43.93 | 43.22 | 43.39 | -0.50% | |
| 43.78 | 44.24 | 43.40 | 43.61 | -0.43% | |
| 43.43 | 43.90 | 43.27 | 43.80 | +0.60% | |
| 43.68 | 44.23 | 43.29 | 43.54 | -0.96% | |
| 44.78 | 44.78 | 43.77 | 43.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMY chart for longer ranges.