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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.00$2.33216,858——
1977-12-29$2.00$2.31564,838——
1977-12-28$1.98$2.29257,203——
1977-12-27$1.99$2.30196,685——
1977-12-23$2.01$2.321,164,979——
1977-12-22$1.97$2.281,639,039——
1977-12-21$1.93$2.231,321,318——
1977-12-20$1.95$2.25591,735——
1977-12-19$1.93$2.23514,406——
1977-12-16$1.94$2.24347,981——
1977-12-15$1.92$2.221,437,311——
1977-12-14$1.97$2.281,365,026——
1977-12-13$1.98$2.29774,971——
1977-12-12$1.99$2.30359,748——
1977-12-09$1.97$2.28299,230——
1977-12-08$1.95$2.25647,210——
1977-12-07$1.93$2.24521,130——
1977-12-06$1.93$2.24623,676——
1977-12-05$1.99$2.30426,991——
1977-12-02$1.98$2.29332,851——
1977-12-01$1.98$2.29460,612——
1977-11-30$1.96$2.26610,227——
1977-11-29$1.94$2.241,055,709——
1977-11-28$2.03$2.35512,725——
1977-11-25$2.06$2.38119,356——
1977-11-23$2.07$2.39916,181——
1977-11-22$2.07$2.39623,676——
1977-11-21$2.04$2.36734,626——
1977-11-18$2.05$2.371,200,281——
1977-11-17$2.01$2.321,122,952——
1977-11-16$2.03$2.35201,728——
1977-11-15$2.05$2.372,318,190——
1977-11-14$2.05$2.371,119,590——
1977-11-11$2.08$2.411,291,059——
1977-11-10$2.07$2.39825,403——
1977-11-09$2.04$2.36544,665——
1977-11-08$1.97$2.28274,014——
1977-11-07$1.96$2.26284,100——
1977-11-04$1.93$2.24850,619——
1977-11-03$1.89$2.18766,566——
1977-11-02$1.90$2.19737,988——
1977-11-01$1.94$2.24511,044——
1977-10-31$1.96$2.27674,107——
1977-10-28$2.01$2.32467,336——
1977-10-27$1.96$2.27934,673——
1977-10-26$1.90$2.201,573,478——
1977-10-25$1.86$2.15420,267——
1977-10-24$1.86$2.15307,635——
1977-10-21$1.88$2.18415,223——
1977-10-20$1.89$2.18655,616——
1977-10-19$1.90$2.19463,974——
1977-10-18$1.93$2.23421,948——
1977-10-17$1.90$2.201,474,295——
1977-10-14$1.93$2.24704,367——
1977-10-13$1.94$2.24739,669——
1977-10-12$1.94$2.24793,463——
1977-10-11$2.02$2.331,185,152——
1977-10-10$2.06$2.38477,423——
1977-10-07$2.07$2.40724,539——
1977-10-06$2.12$2.45280,738——
1977-10-05$2.10$2.432,326,595——
1977-10-04$2.10$2.42727,902——
1977-10-03$2.09$2.42739,669——
1977-09-30$2.07$2.38919,543——
1977-09-29$2.09$2.40458,931——
1977-09-28$2.08$2.391,010,321——
1977-09-27$2.05$2.35507,682——
1977-09-26$2.06$2.361,059,072——
1977-09-23$2.06$2.361,588,607——
1977-09-22$2.07$2.381,286,016——
1977-09-21$2.06$2.36645,529——
1977-09-20$2.08$2.391,161,617——
1977-09-19$2.05$2.351,080,925——
1977-09-16$2.05$2.35395,051——
1977-09-15$2.04$2.35548,028——
1977-09-14$2.05$2.35316,040——
1977-09-13$2.03$2.33270,652——
1977-09-12$2.03$2.33897,689——
1977-09-09$2.03$2.331,012,002——
1977-09-08$2.06$2.36793,463——
1977-09-07$2.06$2.36289,143——
1977-09-06$2.04$2.341,228,859——
1977-09-02$2.04$2.34697,642——
1977-09-01$2.04$2.351,158,255——
1977-08-31$2.08$2.391,765,119——
1977-08-30$2.03$2.33280,738——
1977-08-29$2.04$2.34383,283——
1977-08-26$2.01$2.301,015,364——
1977-08-25$2.03$2.33769,928——
1977-08-24$2.02$2.322,161,851——
1977-08-23$2.01$2.30996,872——
1977-08-22$1.98$2.271,119,590——
1977-08-19$1.94$2.23924,586——
1977-08-18$1.95$2.23687,556——
1977-08-17$1.97$2.261,186,833——
1977-08-16$1.97$2.26778,334——
1977-08-15$1.96$2.25270,652——
1977-08-12$1.96$2.24270,652——
1977-08-11$1.96$2.25220,220——
1977-08-10$1.95$2.231,037,218——
1977-08-09$1.95$2.232,301,379——
1977-08-08$1.97$2.26835,490——
1977-08-05$1.99$2.28300,911——
1977-08-04$1.98$2.272,284,569——
1977-08-03$1.98$2.271,524,727——
1977-08-02$1.99$2.282,568,669——
1977-08-01$2.03$2.33487,509——
1977-07-29$2.01$2.30578,287——
1977-07-28$1.96$2.25492,552——
1977-07-27$1.93$2.22610,227——
1977-07-26$1.98$2.27627,038——
1977-07-25$1.99$2.29610,227——
1977-07-22$1.99$2.291,156,573——
1977-07-21$2.01$2.30906,095——
1977-07-20$1.99$2.291,020,407——
1977-07-19$1.94$2.232,035,771——
1977-07-18$1.94$2.231,243,989——
1977-07-15$1.90$2.181,238,946——
1977-07-13$1.87$2.15463,974——
1977-07-12$1.90$2.18665,702——
1977-07-11$1.90$2.18581,649——
1977-07-08$1.90$2.18416,904——
1977-07-07$1.91$2.19373,197——
1977-07-06$1.90$2.18924,586——
1977-07-05$1.90$2.18361,429——
1977-07-01$1.91$2.19874,154——
1977-06-30$1.95$2.231,070,839——
1977-06-29$1.90$2.18963,251——
1977-06-28$1.90$2.18904,414——
1977-06-27$1.89$2.171,032,175——
1977-06-24$1.93$2.191,633,996——
1977-06-23$1.87$2.131,726,455——
1977-06-22$1.90$2.161,171,703——
1977-06-21$1.91$2.171,667,618——
1977-06-20$1.90$2.16492,552——
1977-06-17$1.89$2.15813,636——
1977-06-16$1.91$2.171,492,787——
1977-06-15$1.90$2.161,328,042——
1977-06-14$1.89$2.151,321,318——
1977-06-13$1.81$2.06951,483——
1977-06-10$1.79$2.04948,121——
1977-06-09$1.80$2.051,321,318——
1977-06-08$1.87$2.12664,021——
1977-06-07$1.80$2.05806,912——
1977-06-06$1.77$2.01706,048——
1977-06-03$1.79$2.041,148,168——
1977-06-02$1.77$2.01838,852——
1977-06-01$1.78$2.02998,553——
1977-05-31$1.76$2.00736,307——
1977-05-27$1.73$1.97773,290——
1977-05-26$1.73$1.97692,599——
1977-05-25$1.72$1.951,425,544——
1977-05-24$1.76$2.001,580,202——
1977-05-23$1.77$2.011,247,351——
1977-05-20$1.83$2.08608,546——
1977-05-19$1.85$2.11756,480——
1977-05-18$1.84$2.101,153,211——
1977-05-17$1.83$2.08440,439——
1977-05-16$1.83$2.081,075,882——
1977-05-13$1.84$2.10827,084——
1977-05-12$1.87$2.13453,888——
1977-05-11$1.87$2.12346,300——
1977-05-10$1.87$2.12477,423——
1977-05-09$1.86$2.111,280,972——
1977-05-06$1.86$2.12426,991——
1977-05-05$1.90$2.16853,982——
1977-05-04$1.92$2.191,869,345——
1977-05-03$1.91$2.17548,028——
1977-05-02$1.87$2.13685,875——
1977-04-29$1.87$2.13265,608——
1977-04-28$1.86$2.11712,772——
1977-04-27$1.84$2.10208,452——
1977-04-26$1.83$2.08285,781——
1977-04-25$1.84$2.091,159,936——
1977-04-22$1.85$2.11275,695——
1977-04-21$1.87$2.13447,164——
1977-04-20$1.92$2.18948,121——
1977-04-19$1.94$2.21329,489——
1977-04-18$1.94$2.21342,937——
1977-04-15$1.96$2.22823,722——
1977-04-14$1.96$2.231,338,129——
1977-04-13$1.90$2.16706,048——
1977-04-12$1.89$2.151,106,141——
1977-04-11$1.88$2.14790,101——
1977-04-07$1.85$2.10359,748——
1977-04-06$1.84$2.09961,570——
1977-04-05$1.85$2.11500,958——
1977-04-04$1.86$2.12813,636——
1977-04-01$1.86$2.11558,114——
1977-03-31$1.85$2.10816,998——
1977-03-30$1.85$2.10823,722——
1977-03-29$1.88$2.13773,290——
1977-03-28$1.87$2.111,536,494——
1977-03-25$1.90$2.15843,895——
1977-03-24$1.94$2.19410,180——
1977-03-23$1.94$2.19685,875——
1977-03-22$1.96$2.21712,772——
1977-03-21$1.96$2.21601,822——
1977-03-18$1.97$2.23652,254——
1977-03-17$1.99$2.24386,645——
1977-03-16$1.99$2.24376,559——
1977-03-15$1.97$2.22648,891——
1977-03-14$1.97$2.23174,831——
1977-03-11$1.96$2.21477,423——
1977-03-10$1.93$2.181,059,072——
1977-03-09$1.92$2.16857,344——
1977-03-08$1.94$2.19467,336——
1977-03-07$1.93$2.181,233,902——
1977-03-04$1.93$2.18258,884——
1977-03-03$1.91$2.161,297,783——
1977-03-02$1.91$2.16517,768——
1977-03-01$1.93$2.18890,965——
1977-02-28$1.88$2.13544,665——
1977-02-25$1.86$2.10379,921——
1977-02-24$1.86$2.10803,550——
1977-02-23$1.90$2.15423,629——
1977-02-22$1.93$2.18652,254——
1977-02-18$1.93$2.181,055,709——
1977-02-17$1.94$2.19635,443——
1977-02-16$1.96$2.211,032,175——
1977-02-15$1.91$2.151,428,906——
1977-02-14$1.88$2.121,065,796——
1977-02-11$1.92$2.16605,184——
1977-02-10$1.91$2.15635,443——
1977-02-09$1.91$2.15981,743——
1977-02-08$1.93$2.171,583,564——
1977-02-07$1.90$2.141,391,923——
1977-02-04$1.83$2.06864,068——
1977-02-03$1.85$2.08816,998——
1977-02-02$1.87$2.111,217,092——
1977-02-01$1.86$2.101,025,450——
1977-01-31$1.83$2.061,499,511——
1977-01-28$1.83$2.07638,805——
1977-01-27$1.82$2.051,082,607——
1977-01-26$1.79$2.02625,357——
1977-01-25$1.80$2.021,096,055——
1977-01-24$1.85$2.08645,529——
1977-01-21$1.89$2.13564,838——
1977-01-20$1.86$2.10954,846——
1977-01-19$1.87$2.11534,579——
1977-01-18$1.87$2.11679,151——
1977-01-17$1.91$2.16524,493——
1977-01-14$1.91$2.15975,018——
1977-01-13$1.96$2.20968,294——
1977-01-12$1.99$2.24638,805——
1977-01-11$2.03$2.29746,393——
1977-01-10$2.03$2.29763,204——
1977-01-07$2.02$2.27759,842——
1977-01-06$2.02$2.281,237,265——
1977-01-05$2.01$2.26796,825——
1977-01-04$2.02$2.27484,147——
1977-01-03$2.02$2.28759,842——