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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.04$2.30332,851——
1976-12-30$2.02$2.28554,752——
1976-12-29$2.04$2.30611,908——
1976-12-28$2.04$2.29790,101——
1976-12-27$1.98$2.221,173,384——
1976-12-23$1.94$2.171,398,647——
1976-12-22$1.92$2.151,334,766——
1976-12-21$1.92$2.151,402,009——
1976-12-20$1.90$2.13726,221——
1976-12-17$1.93$2.16749,755——
1976-12-16$1.94$2.171,304,507——
1976-12-15$1.94$2.171,331,404——
1976-12-14$1.98$2.22719,496——
1976-12-13$2.00$2.24874,154——
1976-12-10$1.98$2.22780,015——
1976-12-09$1.95$2.181,277,610——
1976-12-08$1.96$2.192,195,472——
1976-12-07$1.90$2.132,145,040——
1976-12-06$1.90$2.132,168,575——
1976-12-03$1.86$2.081,277,610——
1976-12-02$1.85$2.071,617,186——
1976-12-01$1.88$2.11830,447——
1976-11-30$1.89$2.12907,776——
1976-11-29$1.90$2.131,048,985——
1976-11-26$1.92$2.151,502,873——
1976-11-24$1.90$2.13944,759——
1976-11-23$1.92$2.152,145,040——
1976-11-22$1.91$2.142,467,805——
1976-11-19$1.87$2.092,225,731——
1976-11-18$1.87$2.091,445,717——
1976-11-17$1.85$2.071,361,663——
1976-11-16$1.84$2.061,038,899——
1976-11-15$1.88$2.11692,599——
1976-11-12$1.85$2.07800,187——
1976-11-11$1.89$2.12474,061——
1976-11-10$1.89$2.121,452,441——
1976-11-09$1.91$2.142,723,327——
1976-11-08$1.95$2.181,250,713——
1976-11-05$1.98$2.221,062,434——
1976-11-04$1.98$2.22790,101——
1976-11-03$2.01$2.25921,224——
1976-11-01$2.05$2.29951,483——
1976-10-29$2.05$2.29329,489——
1976-10-28$2.04$2.29702,686——
1976-10-27$2.04$2.29578,287——
1976-10-26$2.03$2.27917,862——
1976-10-25$1.99$2.231,126,314——
1976-10-22$1.99$2.231,657,531——
1976-10-21$2.06$2.311,415,458——
1976-10-20$2.10$2.35652,254——
1976-10-19$2.10$2.35507,682——
1976-10-18$2.11$2.371,526,408——
1976-10-15$2.09$2.34702,686——
1976-10-14$2.10$2.35561,476——
1976-10-13$2.12$2.371,136,401——
1976-10-12$2.12$2.371,183,470——
1976-10-11$2.12$2.37349,662——
1976-10-08$2.14$2.40497,596——
1976-10-07$2.17$2.432,118,143——
1976-10-06$2.15$2.41490,871——
1976-10-05$2.12$2.37736,307——
1976-10-04$2.16$2.42564,838——
1976-10-01$2.19$2.45739,669——
1976-09-30$2.19$2.45453,888——
1976-09-29$2.19$2.452,461,081——
1976-09-28$2.21$2.472,945,228——
1976-09-27$2.25$2.50756,480——
1976-09-24$2.25$2.50894,327——
1976-09-23$2.27$2.53867,430——
1976-09-22$2.27$2.531,294,421——
1976-09-21$2.30$2.561,096,055——
1976-09-20$2.28$2.54578,287——
1976-09-17$2.27$2.531,718,050——
1976-09-16$2.27$2.531,012,002——
1976-09-15$2.24$2.491,207,005——
1976-09-14$2.29$2.55369,835——
1976-09-13$2.31$2.57447,164——
1976-09-10$2.32$2.58621,994——
1976-09-09$2.32$2.581,220,454——
1976-09-08$2.32$2.58864,068——
1976-09-07$2.32$2.58356,386——
1976-09-03$2.28$2.54585,011——
1976-09-02$2.31$2.57864,068——
1976-09-01$2.30$2.561,452,441——
1976-08-31$2.24$2.49632,081——
1976-08-30$2.21$2.461,375,112——
1976-08-27$2.19$2.44144,572——
1976-08-26$2.20$2.45669,064——
1976-08-25$2.21$2.46907,776——
1976-08-24$2.19$2.44541,303——
1976-08-23$2.22$2.47820,360——
1976-08-20$2.22$2.471,143,125——
1976-08-19$2.27$2.53662,340——
1976-08-18$2.31$2.57830,447——
1976-08-17$2.34$2.60500,958——
1976-08-16$2.35$2.62833,809——
1976-08-13$2.34$2.60531,217——
1976-08-12$2.36$2.631,190,195——
1976-08-11$2.36$2.63598,460——
1976-08-10$2.39$2.66709,410——
1976-08-09$2.36$2.63275,695——
1976-08-06$2.38$2.65507,682——
1976-08-05$2.39$2.661,156,573——
1976-08-04$2.39$2.66574,925——
1976-08-03$2.41$2.681,143,125——
1976-08-02$2.36$2.63655,616——
1976-07-30$2.36$2.63595,097——
1976-07-29$2.37$2.64463,974——
1976-07-28$2.39$2.66763,204——
1976-07-27$2.42$2.69655,616——
1976-07-26$2.41$2.68773,290——
1976-07-23$2.41$2.68591,735——
1976-07-22$2.39$2.66709,410——
1976-07-21$2.40$2.671,701,239——
1976-07-20$2.37$2.641,623,910——
1976-07-19$2.45$2.731,096,055——
1976-07-16$2.46$2.741,529,770——
1976-07-15$2.42$2.69988,467——
1976-07-14$2.40$2.671,997,106——
1976-07-13$2.36$2.631,079,244——
1976-07-12$2.34$2.601,287,697——
1976-07-09$2.35$2.62941,397——
1976-07-08$2.32$2.581,395,285——
1976-07-07$2.32$2.58759,842——
1976-07-06$2.31$2.57228,625——
1976-07-02$2.32$2.582,151,765——
1976-07-01$2.33$2.601,274,248——
1976-06-30$2.36$2.631,059,072——
1976-06-29$2.37$2.641,492,787——
1976-06-28$2.33$2.60366,472——
1976-06-25$2.33$2.58319,403——
1976-06-24$2.33$2.58423,629——
1976-06-23$2.33$2.581,028,812——
1976-06-22$2.34$2.591,344,853——
1976-06-21$2.35$2.601,079,244——
1976-06-18$2.32$2.571,435,630——
1976-06-17$2.30$2.552,403,924——
1976-06-16$2.29$2.54527,855——
1976-06-15$2.25$2.491,724,774——
1976-06-14$2.27$2.51504,320——
1976-06-11$2.21$2.44430,353——
1976-06-10$2.19$2.42574,925——
1976-06-09$2.14$2.37346,300——
1976-06-08$2.13$2.36736,307——
1976-06-07$2.12$2.35403,456——
1976-06-04$2.14$2.37433,715——
1976-06-03$2.16$2.39494,233——
1976-06-02$2.14$2.371,156,573——
1976-06-01$2.13$2.361,089,331——
1976-05-28$2.15$2.38568,200——
1976-05-27$2.13$2.36275,695——
1976-05-26$2.13$2.36833,809——
1976-05-25$2.13$2.36648,891——
1976-05-24$2.14$2.37786,739——
1976-05-21$2.17$2.40689,237——
1976-05-20$2.17$2.40390,007——
1976-05-19$2.14$2.37561,476——
1976-05-18$2.17$2.40484,147——
1976-05-17$2.20$2.44867,430——
1976-05-14$2.23$2.47319,403——
1976-05-13$2.26$2.50423,629——
1976-05-12$2.28$2.52726,221——
1976-05-11$2.25$2.49931,311——
1976-05-10$2.24$2.48706,048——
1976-05-07$2.23$2.47857,344——
1976-05-06$2.22$2.46252,160——
1976-05-05$2.21$2.44316,040——
1976-05-04$2.19$2.42336,213——
1976-05-03$2.19$2.42467,336——
1976-04-30$2.20$2.44537,941——
1976-04-29$2.21$2.44366,472——
1976-04-28$2.22$2.46991,829——
1976-04-27$2.27$2.51527,855——
1976-04-26$2.27$2.51279,057——
1976-04-23$2.26$2.50554,752——
1976-04-22$2.25$2.491,025,450——
1976-04-21$2.28$2.52726,221——
1976-04-20$2.27$2.51874,154——
1976-04-19$2.22$2.46548,028——
1976-04-15$2.24$2.481,196,919——
1976-04-14$2.18$2.41665,702——
1976-04-13$2.17$2.40500,958——
1976-04-12$2.12$2.35551,390——
1976-04-09$2.14$2.37537,941——
1976-04-08$2.14$2.371,119,590——
1976-04-07$2.17$2.401,351,577——
1976-04-06$2.20$2.44800,187——
1976-04-05$2.22$2.46924,586——
1976-04-02$2.20$2.44235,349——
1976-04-01$2.19$2.42766,566——
1976-03-31$2.20$2.44558,114——
1976-03-30$2.18$2.41978,380——
1976-03-29$2.19$2.42463,974——
1976-03-26$2.22$2.44739,669——
1976-03-25$2.24$2.46927,948——
1976-03-24$2.26$2.492,060,987——
1976-03-23$2.19$2.411,025,450——
1976-03-22$2.15$2.361,976,934——
1976-03-19$2.13$2.341,012,002——
1976-03-18$2.11$2.32470,698——
1976-03-17$2.11$2.321,560,029——
1976-03-16$2.10$2.311,818,913——
1976-03-15$2.05$2.251,637,358——
1976-03-12$2.05$2.251,714,687——
1976-03-11$2.04$2.25971,656——
1976-03-10$2.07$2.28642,167——
1976-03-09$2.05$2.251,365,026——
1976-03-08$2.07$2.281,543,219——
1976-03-05$1.98$2.182,867,899——
1976-03-04$1.99$2.191,301,145——
1976-03-03$2.02$2.221,045,623——
1976-03-02$2.07$2.281,590,288——
1976-03-01$2.04$2.251,442,355——
1976-02-27$2.04$2.252,198,834——
1976-02-26$2.06$2.27746,393——
1976-02-25$2.13$2.34961,570——
1976-02-24$2.20$2.421,180,108——
1976-02-23$2.19$2.41837,171——
1976-02-20$2.23$2.454,451,463——
1976-02-19$2.19$2.411,701,239——
1976-02-18$2.16$2.38917,862——
1976-02-17$2.17$2.391,533,132——
1976-02-13$2.20$2.421,354,939——
1976-02-12$2.23$2.451,069,158——
1976-02-11$2.20$2.421,052,347——
1976-02-10$2.24$2.46769,928——
1976-02-09$2.29$2.52413,542——
1976-02-06$2.30$2.53894,327——
1976-02-05$2.31$2.541,338,129——
1976-02-04$2.30$2.531,314,594——
1976-02-03$2.30$2.531,560,029——
1976-02-02$2.32$2.551,428,906——
1976-01-30$2.33$2.572,978,849——
1976-01-29$2.29$2.522,145,040——
1976-01-28$2.22$2.442,060,987——
1976-01-27$2.24$2.461,099,417——
1976-01-26$2.30$2.531,633,996——
1976-01-23$2.30$2.53951,483——
1976-01-22$2.25$2.48867,430——
1976-01-21$2.27$2.501,159,936——
1976-01-20$2.24$2.461,257,437——
1976-01-19$2.19$2.411,607,099——
1976-01-16$2.19$2.41396,732——
1976-01-15$2.17$2.391,792,016——
1976-01-14$2.27$2.501,751,671——
1976-01-13$2.19$2.411,902,967——
1976-01-12$2.21$2.431,560,029——
1976-01-09$2.16$2.38786,739——
1976-01-08$2.16$2.382,232,456——
1976-01-07$2.13$2.341,240,627——
1976-01-06$2.09$2.301,170,022——
1976-01-05$2.08$2.291,990,382——
1976-01-02$2.06$2.27154,658——