Bristol-Myers Squibb (BMY)

Historical Prices For Bristol-Myers Squibb (BMY)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	45.47	46.50	45.20	46.07	21,752,962	46.07
10/30/2025	43.27	45.82	43.20	45.62	41,932,780	45.62
10/29/2025	42.82	43.15	42.52	42.60	16,135,458	42.60
10/28/2025	43.39	43.39	42.75	42.82	17,958,184	42.82
10/27/2025	43.82	43.82	43.21	43.39	21,375,814	43.39
10/24/2025	43.93	43.94	43.58	43.83	10,117,007	43.83
10/23/2025	44.35	44.35	43.52	43.83	15,378,649	43.83
10/22/2025	44.59	45.23	44.33	44.39	14,314,646	44.39
10/21/2025	43.60	44.58	43.34	44.54	16,467,204	44.54
10/20/2025	43.66	43.98	43.51	43.59	11,509,038	43.59
10/17/2025	43.28	43.66	43.10	43.63	13,966,205	43.63
10/16/2025	43.73	43.93	43.22	43.39	12,917,844	43.39
10/15/2025	43.78	44.23	43.40	43.61	11,940,978	43.61
10/14/2025	43.43	43.90	43.27	43.80	16,801,523	43.80
10/13/2025	43.68	44.23	43.29	43.54	15,507,459	43.54
10/10/2025	44.78	44.78	43.77	43.96	14,024,960	43.96
10/09/2025	44.82	45.19	44.53	44.68	13,375,094	44.68
10/08/2025	44.74	44.90	44.45	44.54	10,819,569	44.54
10/07/2025	45.03	45.17	44.25	44.66	13,016,197	44.66
10/06/2025	45.35	45.91	44.87	45.14	19,159,501	45.14
10/03/2025	45.20	46.17	44.66	45.45	17,893,966	45.45
10/02/2025	47.09	47.41	45.66	45.73	27,608,138	45.11
10/01/2025	46.00	48.58	45.64	47.43	36,608,256	46.79
9/30/2025	44.18	45.53	44.12	45.10	35,915,067	44.49
9/29/2025	44.00	44.67	43.78	44.15	20,722,834	43.55
9/26/2025	43.96	44.13	43.25	44.12	15,023,522	43.52
9/25/2025	44.18	44.46	43.19	43.41	21,339,389	42.82
9/24/2025	44.75	44.86	44.05	44.16	19,370,717	43.56
9/23/2025	44.92	45.59	44.71	44.91	16,357,165	44.30
9/22/2025	45.03	45.54	44.96	44.98	11,545,376	44.37
9/19/2025	45.68	45.93	45.00	45.02	28,356,436	44.41
9/18/2025	46.10	46.32	45.52	45.60	18,962,661	44.98
9/17/2025	46.24	46.80	46.01	46.15	14,351,693	45.52
9/16/2025	46.05	46.84	46.04	46.34	9,050,582	45.71
9/15/2025	46.32	46.73	46.00	46.35	9,669,255	45.72
9/12/2025	47.42	47.90	46.19	46.20	11,896,461	45.57
9/11/2025	47.38	48.19	47.22	47.54	9,874,961	46.90
9/10/2025	47.00	47.44	46.78	47.15	8,513,721	46.51
9/09/2025	46.74	47.52	46.73	47.23	7,889,770	46.59
9/08/2025	46.65	46.65	45.85	46.72	10,003,068	46.09
9/05/2025	46.72	47.17	46.50	47.14	8,227,258	46.50
9/04/2025	47.60	47.69	46.31	46.69	10,632,665	46.06
9/03/2025	47.32	48.51	47.30	47.50	8,380,150	46.86
9/02/2025	47.30	47.86	47.04	47.41	9,509,935	46.77
8/29/2025	46.99	47.36	46.82	47.18	10,686,978	46.54
8/28/2025	47.63	47.65	46.65	46.88	7,870,711	46.24
8/27/2025	47.30	47.84	47.19	47.63	8,562,146	46.98
8/26/2025	47.20	47.40	46.98	47.21	12,193,817	46.57
8/25/2025	47.97	48.15	46.94	47.14	10,858,820	46.50
8/22/2025	48.84	49.11	47.72	47.92	11,609,109	47.27
8/21/2025	48.26	48.91	48.07	48.43	8,781,303	47.77
8/20/2025	48.50	49.58	48.24	48.26	9,803,635	47.61
8/19/2025	48.40	48.85	48.17	48.34	9,082,842	47.68
8/18/2025	48.38	48.71	48.08	48.19	7,866,017	47.54
8/15/2025	48.30	48.63	47.93	48.44	11,208,265	47.78
8/14/2025	47.43	47.98	47.01	47.81	9,409,668	47.16
8/13/2025	46.74	47.87	46.35	47.85	10,109,071	47.20
8/12/2025	46.09	46.80	45.99	46.55	10,292,736	45.92
8/11/2025	46.04	46.37	45.70	45.93	8,664,165	45.31
8/08/2025	45.42	46.09	45.29	45.95	9,987,985	45.33
8/07/2025	44.98	45.95	44.75	45.36	11,841,085	44.74
8/06/2025	45.71	45.91	44.74	44.82	11,322,891	44.21
8/05/2025	45.62	45.90	45.05	45.85	11,933,663	45.23
8/04/2025	44.07	45.51	43.88	45.40	14,657,223	44.78