Bristol Myers Squibb Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	46.720	46.990	46.320	46.690	44.701	9,007,500
2025-11-06	46.410	47.000	45.960	46.630	44.644	11,591,200
2025-11-05	45.550	46.630	45.430	46.470	44.490	11,730,700
2025-11-04	45.490	46.600	45.380	45.590	43.648	16,316,800
2025-11-03	46.200	46.660	45.510	46.020	44.060	20,374,700
2025-10-31	45.470	46.500	45.200	46.070	44.107	21,482,900
2025-10-30	43.270	45.820	43.200	45.620	43.677	41,931,600
2025-10-29	42.820	43.150	42.520	42.600	40.785	16,147,100
2025-10-28	43.390	43.390	42.750	42.820	40.996	17,960,600
2025-10-27	43.820	43.820	43.210	43.390	41.542	21,380,700
2025-10-24	43.930	43.940	43.580	43.830	41.963	10,105,900
2025-10-23	44.350	44.350	43.520	43.830	41.963	15,379,100

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.