NYSE:BMY | Historical Stock Price | BRISTOL MYERS SQUIBB CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$3.59$12.13$40.97$138.40$467.501972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.38$1.43880,879——
1973-12-28$1.35$1.40611,908——
1973-12-27$1.37$1.41658,978——
1973-12-26$1.35$1.39450,526——
1973-12-24$1.31$1.35346,300——
1973-12-21$1.35$1.39749,755——
1973-12-20$1.40$1.44625,357——
1973-12-19$1.46$1.50951,483——
1973-12-18$1.42$1.46578,287——
1973-12-17$1.39$1.43430,353——
1973-12-14$1.37$1.41595,097——
1973-12-13$1.35$1.391,230,540——
1973-12-12$1.32$1.361,328,042——
1973-12-11$1.44$1.484,458,187——
1973-12-10$1.53$1.58453,888——
1973-12-07$1.55$1.60712,772——
1973-12-06$1.55$1.601,529,770——
1973-12-05$1.55$1.60534,579——
1973-12-04$1.58$1.63537,941——
1973-12-03$1.57$1.62675,789——
1973-11-30$1.58$1.63806,912——
1973-11-29$1.59$1.64554,752——
1973-11-28$1.59$1.64642,167——
1973-11-27$1.59$1.64978,380——
1973-11-26$1.59$1.64608,546——
1973-11-23$1.62$1.67433,715——
1973-11-21$1.66$1.71890,965——
1973-11-20$1.60$1.65699,323——
1973-11-19$1.59$1.64601,822——
1973-11-16$1.65$1.70396,732——
1973-11-15$1.72$1.77823,722——
1973-11-14$1.73$1.78561,476——
1973-11-13$1.74$1.79457,250——
1973-11-12$1.73$1.78218,539——
1973-11-09$1.72$1.77682,513——
1973-11-08$1.74$1.791,045,623——
1973-11-07$1.73$1.78363,110——
1973-11-06$1.72$1.771,378,474——
1973-11-05$1.76$1.81282,419——
1973-11-02$1.78$1.83477,423——
1973-11-01$1.77$1.82985,105——
1973-10-31$1.78$1.83810,274——
1973-10-30$1.80$1.85578,287——
1973-10-29$1.83$1.88578,287——
1973-10-26$1.81$1.861,533,132——
1973-10-25$1.80$1.85988,467——
1973-10-24$1.78$1.83773,290——
1973-10-23$1.79$1.84578,287——
1973-10-22$1.81$1.86437,077——
1973-10-19$1.82$1.88998,553——
1973-10-18$1.78$1.831,721,412——
1973-10-17$1.79$1.84258,884——
1973-10-16$1.80$1.85517,768——
1973-10-15$1.78$1.83228,625——
1973-10-12$1.82$1.881,008,640——
1973-10-11$1.84$1.89309,316——
1973-10-10$1.83$1.88581,649——
1973-10-09$1.84$1.891,069,158——
1973-10-08$1.81$1.86541,303——
1973-10-05$1.78$1.83443,801——
1973-10-04$1.78$1.83467,336——
1973-10-03$1.81$1.86497,596——
1973-10-02$1.81$1.86658,978——
1973-10-01$1.80$1.85356,386——
1973-09-28$1.76$1.801,237,265——
1973-09-27$1.70$1.741,311,232——
1973-09-26$1.67$1.713,705,070——
1973-09-25$1.72$1.76625,357——
1973-09-24$1.75$1.79709,410——
1973-09-21$1.78$1.82971,656——
1973-09-20$1.79$1.831,126,314——
1973-09-19$1.74$1.78548,028——
1973-09-18$1.73$1.771,539,856——
1973-09-17$1.75$1.79168,107——
1973-09-14$1.75$1.79349,662——
1973-09-13$1.75$1.79400,094——
1973-09-12$1.72$1.76151,296——
1973-09-11$1.70$1.74393,369——
1973-09-10$1.77$1.81467,336——
1973-09-07$1.76$1.80827,084——
1973-09-06$1.78$1.821,627,272——
1973-09-05$1.81$1.85561,476——
1973-09-04$1.81$1.85595,097——
1973-08-31$1.81$1.85275,695——
1973-08-30$1.79$1.83403,456——
1973-08-29$1.78$1.823,768,950——
1973-08-28$1.76$1.80154,658——
1973-08-27$1.75$1.79252,160——
1973-08-24$1.75$1.79309,316——
1973-08-23$1.72$1.76551,390——
1973-08-22$1.69$1.73635,443——
1973-08-21$1.70$1.74588,373——
1973-08-20$1.72$1.76154,658——
1973-08-17$1.75$1.79561,476——
1973-08-16$1.75$1.79830,447——
1973-08-15$1.81$1.85406,818——
1973-08-14$1.81$1.85907,776——
1973-08-13$1.82$1.87332,851——
1973-08-10$1.85$1.90289,143——
1973-08-09$1.89$1.93514,406——
1973-08-08$1.87$1.91759,842——
1973-08-07$1.93$1.983,745,415——
1973-08-06$1.95$1.99238,711——
1973-08-03$1.95$1.99305,954——
1973-08-02$1.93$1.98763,204——
1973-08-01$1.94$1.99675,789——
1973-07-31$1.98$2.03258,884——
1973-07-30$1.98$2.03605,184——
1973-07-27$1.99$2.03517,768——
1973-07-26$2.02$2.06648,891——
1973-07-25$1.99$2.031,159,936——
1973-07-24$1.98$2.02897,689——
1973-07-23$1.96$2.001,287,697——
1973-07-20$1.97$2.01628,719——
1973-07-19$1.91$1.95551,390——
1973-07-18$1.90$1.94702,686——
1973-07-17$1.88$1.92803,550——
1973-07-16$1.81$1.84467,336——
1973-07-13$1.80$1.83265,608——
1973-07-12$1.81$1.842,255,991——
1973-07-11$1.78$1.81655,616——
1973-07-10$1.75$1.78598,460——
1973-07-09$1.75$1.78376,559——
1973-07-06$1.69$1.72806,912——
1973-07-05$1.72$1.75295,868——
1973-07-03$1.71$1.74578,287——
1973-07-02$1.72$1.75379,921——
1973-06-29$1.71$1.74780,015——
1973-06-28$1.69$1.72369,835——
1973-06-27$1.69$1.72386,645——
1973-06-26$1.65$1.68396,732——
1973-06-25$1.63$1.66766,566——
1973-06-22$1.69$1.721,435,630——
1973-06-21$1.70$1.73447,164——
1973-06-20$1.71$1.741,048,985——
1973-06-19$1.72$1.75615,270——
1973-06-18$1.72$1.75578,287——
1973-06-15$1.75$1.781,055,709——
1973-06-14$1.78$1.81611,908——
1973-06-13$1.82$1.86396,732——
1973-06-12$1.84$1.87497,596——
1973-06-11$1.79$1.82188,279——
1973-06-08$1.78$1.81416,904——
1973-06-07$1.78$1.81480,785——
1973-06-06$1.77$1.80342,937——
1973-06-05$1.77$1.80564,838——
1973-06-04$1.76$1.79208,452——
1973-06-01$1.77$1.80137,847——
1973-05-31$1.78$1.81158,020——
1973-05-30$1.79$1.82376,559——
1973-05-29$1.80$1.83342,937——
1973-05-25$1.81$1.84699,323——
1973-05-24$1.84$1.87453,888——
1973-05-23$1.76$1.79548,028——
1973-05-22$1.72$1.75511,044——
1973-05-21$1.75$1.78558,114——
1973-05-18$1.78$1.81699,323——
1973-05-17$1.85$1.89551,390——
1973-05-16$1.88$1.92729,583——
1973-05-15$1.90$1.941,102,779——
1973-05-14$1.91$1.95672,426——
1973-05-11$1.95$1.98426,991——
1973-05-10$1.96$2.00339,575——
1973-05-09$1.96$2.00628,719——
1973-05-08$1.94$1.98437,077——
1973-05-07$1.94$1.98894,327——
1973-05-04$1.96$2.00763,204——
1973-05-03$1.94$1.98588,373——
1973-05-02$1.93$1.96457,250——
1973-05-01$1.92$1.95652,254——
1973-04-30$1.91$1.94477,423——
1973-04-27$1.93$1.96500,958——
1973-04-26$1.94$1.97440,439——
1973-04-25$1.93$1.95356,386——
1973-04-24$1.93$1.96658,978——
1973-04-23$1.92$1.94726,221——
1973-04-19$1.93$1.95527,855——
1973-04-18$1.90$1.93837,171——
1973-04-17$1.90$1.93726,221——
1973-04-16$1.92$1.94504,320——
1973-04-13$1.92$1.95322,765——
1973-04-12$1.91$1.94430,353——
1973-04-11$1.92$1.94642,167——
1973-04-10$1.93$1.961,119,590——
1973-04-09$1.90$1.93897,689——
1973-04-06$1.87$1.901,075,882——
1973-04-05$1.88$1.91776,653——
1973-04-04$1.91$1.94316,040——
1973-04-03$1.91$1.94958,208——
1973-04-02$1.90$1.93336,213——
1973-03-30$1.91$1.94342,937——
1973-03-29$1.93$1.95258,884——
1973-03-28$1.91$1.94295,868——
1973-03-27$1.91$1.93406,818——
1973-03-26$1.90$1.93682,513——
1973-03-23$1.88$1.902,276,163——
1973-03-22$1.88$1.90813,636——
1973-03-21$1.89$1.91443,801——
1973-03-20$1.90$1.93598,460——
1973-03-19$1.91$1.94420,267——
1973-03-16$1.93$1.96366,472——
1973-03-15$1.91$1.94386,645——
1973-03-14$1.91$1.941,065,796——
1973-03-13$1.88$1.90463,974——
1973-03-12$1.87$1.902,010,555——
1973-03-09$1.90$1.92463,974——
1973-03-08$1.92$1.94658,978——
1973-03-07$1.94$1.96507,682——
1973-03-06$1.93$1.95521,130——
1973-03-05$1.87$1.901,018,726——
1973-03-02$1.87$1.901,291,059——
1973-03-01$1.86$1.88894,327——
1973-02-28$1.88$1.91991,829——
1973-02-27$1.90$1.92477,423——
1973-02-26$1.94$1.97312,678——
1973-02-23$1.93$1.96433,715——
1973-02-22$1.96$1.99702,686——
1973-02-21$1.99$2.02749,755——
1973-02-20$2.02$2.05480,785——
1973-02-16$2.01$2.03621,994——
1973-02-15$2.02$2.05853,982——
1973-02-14$2.05$2.08524,493——
1973-02-13$2.06$2.091,539,856——
1973-02-12$2.07$2.10729,583——
1973-02-09$1.99$2.021,193,557——
1973-02-08$1.99$2.02605,184——
1973-02-07$2.00$2.031,792,016——
1973-02-06$2.06$2.091,462,527——
1973-02-05$2.02$2.05675,789——
1973-02-02$2.02$2.05773,290——
1973-02-01$2.02$2.05796,825——
1973-01-31$2.04$2.07285,781——
1973-01-30$2.03$2.061,230,540——
1973-01-29$2.04$2.06554,752——
1973-01-26$2.04$2.06793,463——
1973-01-24$2.02$2.04934,673——
1973-01-23$2.06$2.08870,792——
1973-01-22$2.04$2.06995,191——
1973-01-19$2.04$2.061,186,833——
1973-01-18$2.08$2.101,543,219——
1973-01-17$2.07$2.09497,596——
1973-01-16$2.05$2.07595,097——
1973-01-15$2.02$2.031,385,198——
1973-01-12$2.05$2.071,600,375——
1973-01-11$2.11$2.131,391,923——
1973-01-10$2.11$2.131,428,906——
1973-01-09$2.12$2.141,180,108——
1973-01-08$2.09$2.111,835,724——
1973-01-05$2.11$2.131,496,149——
1973-01-04$2.10$2.122,985,573——
1973-01-03$2.05$2.07706,048——
1973-01-02$2.04$2.06658,978——