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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.59$137.1812,461,800——
2012-12-28$31.90$134.276,481,700——
2012-12-27$32.14$135.286,857,400——
2012-12-26$32.35$136.174,105,500——
2012-12-24$32.46$136.632,805,800——
2012-12-21$32.56$137.0513,793,800——
2012-12-20$32.57$137.097,304,400——
2012-12-19$32.57$137.098,865,200——
2012-12-18$33.02$138.9916,619,000——
2012-12-17$32.80$138.0610,174,200——
2012-12-14$32.73$137.777,628,000——
2012-12-13$32.79$138.029,106,600——
2012-12-12$33.21$139.7911,161,900——
2012-12-11$33.07$139.207,486,400——
2012-12-10$32.81$138.106,905,400——
2012-12-07$32.56$137.057,278,700——
2012-12-06$32.72$137.735,547,500——
2012-12-05$32.79$138.028,381,800——
2012-12-04$32.70$137.647,260,400——
2012-12-03$32.67$137.519,350,600——
2012-11-30$32.63$137.358,580,300——
2012-11-29$32.82$138.156,014,800——
2012-11-28$32.73$137.776,113,900——
2012-11-27$32.61$137.266,876,300——
2012-11-26$32.73$137.776,785,100——
2012-11-23$32.62$137.303,453,800——
2012-11-21$32.41$136.425,576,100——
2012-11-20$32.15$135.336,498,200——
2012-11-19$32.03$134.828,238,100——
2012-11-16$31.71$133.4718,815,600——
2012-11-15$30.81$129.6923,036,600——
2012-11-14$31.48$132.5111,417,900——
2012-11-13$31.87$134.156,693,800——
2012-11-12$31.94$134.448,011,000——
2012-11-09$32.23$135.666,998,300——
2012-11-08$32.12$135.207,168,200——
2012-11-07$32.62$137.309,236,800——
2012-11-06$33.27$140.047,544,000——
2012-11-05$33.09$139.287,639,500——
2012-11-02$33.18$139.6614,852,500——
2012-11-01$33.48$140.9211,474,400——
2012-10-31$33.25$139.967,950,500——
2012-10-26$33.62$141.519,164,400——
2012-10-25$33.73$141.9816,764,500——
2012-10-24$33.05$139.1112,524,100——
2012-10-23$33.24$139.9110,124,300——
2012-10-22$34.04$143.289,672,100——
2012-10-19$33.81$142.318,548,500——
2012-10-18$34.29$144.336,131,700——
2012-10-17$34.38$144.715,984,100——
2012-10-16$34.13$143.669,745,800——
2012-10-15$33.93$142.8222,299,900——
2012-10-12$33.09$139.286,380,100——
2012-10-11$32.95$138.6910,372,200——
2012-10-10$33.26$140.0010,613,600——
2012-10-09$33.23$139.877,655,000——
2012-10-08$33.56$141.265,185,600——
2012-10-05$33.64$141.606,661,000——
2012-10-04$33.69$141.817,255,700——
2012-10-03$33.56$141.267,483,600——
2012-10-02$33.95$141.479,158,900——
2012-10-01$33.91$141.3020,400,900——
2012-09-28$33.75$140.6420,973,000——
2012-09-27$33.85$141.056,777,000——
2012-09-26$33.66$140.268,614,600——
2012-09-25$33.97$141.5511,356,100——
2012-09-24$33.87$141.149,157,300——
2012-09-21$33.61$140.0511,939,900——
2012-09-20$33.08$137.8510,385,700——
2012-09-19$32.90$137.1011,071,100——
2012-09-18$32.90$137.1014,646,500——
2012-09-17$33.07$137.8017,065,300——
2012-09-14$33.24$138.5111,750,300——
2012-09-13$33.71$140.4710,064,300——
2012-09-12$33.60$140.016,952,900——
2012-09-11$33.56$139.8510,657,900——
2012-09-10$33.14$138.107,961,100——
2012-09-07$33.30$138.767,820,400——
2012-09-06$33.50$139.607,600,700——
2012-09-05$33.08$137.858,719,100——
2012-09-04$33.14$138.106,710,300——
2012-08-31$33.01$137.557,334,600——
2012-08-30$32.87$136.976,069,900——
2012-08-29$32.90$137.108,310,400——
2012-08-28$32.96$137.3510,661,300——
2012-08-27$32.89$137.0511,115,100——
2012-08-24$32.57$135.7211,764,600——
2012-08-23$32.15$133.9715,440,400——
2012-08-22$31.81$132.558,895,800——
2012-08-21$31.62$131.769,224,900——
2012-08-20$31.70$132.1012,007,400——
2012-08-17$31.57$131.5513,685,400——
2012-08-16$31.92$133.019,925,000——
2012-08-15$31.88$132.859,877,100——
2012-08-14$31.73$132.2212,160,500——
2012-08-13$31.57$131.5512,806,000——
2012-08-10$31.73$132.2217,032,900——
2012-08-09$31.77$132.3915,341,900——
2012-08-08$32.10$133.7613,485,200——
2012-08-07$32.54$135.608,109,000——
2012-08-06$32.59$135.8011,520,900——
2012-08-03$32.64$136.0118,310,300——
2012-08-02$32.55$135.6443,520,300——
2012-08-01$35.60$148.357,036,200——
2012-07-31$35.60$148.357,621,200——
2012-07-30$35.63$148.477,356,100——
2012-07-27$36.05$150.2215,218,900——
2012-07-26$35.80$149.189,307,000——
2012-07-25$34.95$145.646,643,800——
2012-07-24$34.73$144.726,375,000——
2012-07-23$34.97$145.727,246,100——
2012-07-20$35.42$147.6010,395,500——
2012-07-19$36.15$150.647,310,200——
2012-07-18$36.09$150.398,134,100——
2012-07-17$35.98$149.939,475,300——
2012-07-16$35.43$147.647,381,600——
2012-07-13$35.37$147.398,481,600——
2012-07-12$34.91$145.479,741,900——
2012-07-11$34.59$144.149,025,400——
2012-07-10$34.72$144.6810,639,600——
2012-07-09$35.02$145.937,392,500——
2012-07-06$34.61$144.227,690,000——
2012-07-05$34.77$144.897,854,400——
2012-07-03$34.91$145.4712,136,700——
2012-07-02$36.05$148.8115,679,900——
2012-06-29$35.95$148.3911,189,900——
2012-06-28$35.08$144.8012,169,400——
2012-06-27$35.09$144.847,208,800——
2012-06-26$34.52$142.498,645,800——
2012-06-25$34.13$140.8821,542,000——
2012-06-22$35.36$145.9629,308,900——
2012-06-21$34.79$143.608,540,100——
2012-06-20$34.74$143.408,677,200——
2012-06-19$34.83$143.778,165,000——
2012-06-18$34.58$142.748,443,700——
2012-06-15$34.23$141.2915,927,900——
2012-06-14$34.55$142.6111,720,900——
2012-06-13$34.21$141.216,615,800——
2012-06-12$34.25$141.388,889,600——
2012-06-11$34.18$141.096,575,800——
2012-06-08$34.37$141.877,562,300——
2012-06-07$34.25$141.3815,363,600——
2012-06-06$34.04$140.5112,122,200——
2012-06-05$33.90$139.939,935,500——
2012-06-04$33.66$138.9415,818,500——
2012-06-01$33.33$137.5812,350,700——
2012-05-31$33.34$137.6210,362,900——
2012-05-30$33.48$138.2010,142,900——
2012-05-29$33.34$137.627,514,300——
2012-05-25$33.09$136.595,297,600——
2012-05-24$32.99$136.177,344,200——
2012-05-23$32.52$134.237,728,600——
2012-05-22$32.83$135.518,732,400——
2012-05-21$32.71$135.027,925,300——
2012-05-18$32.72$135.0611,234,600——
2012-05-17$32.75$135.1813,313,800——
2012-05-16$33.02$136.309,703,900——
2012-05-15$32.98$136.1310,180,500——
2012-05-14$32.91$135.846,922,000——
2012-05-11$33.11$136.676,472,900——
2012-05-10$33.19$137.008,881,900——
2012-05-09$32.81$135.438,625,900——
2012-05-08$33.21$137.0810,327,600——
2012-05-07$33.46$138.117,452,200——
2012-05-04$33.37$137.747,789,800——
2012-05-03$33.50$138.286,468,800——
2012-05-02$33.49$138.246,721,700——
2012-05-01$33.52$138.368,310,800——
2012-04-30$33.37$137.747,749,700——
2012-04-27$33.32$137.5412,520,000——
2012-04-26$33.76$139.3513,859,400——
2012-04-25$34.29$141.547,869,300——
2012-04-24$33.97$140.227,603,700——
2012-04-23$33.94$140.106,890,800——
2012-04-20$34.23$141.2913,795,000——
2012-04-19$33.93$140.0523,492,000——
2012-04-18$33.57$138.5710,013,100——
2012-04-17$33.39$137.839,785,900——
2012-04-16$32.93$135.9310,409,500——
2012-04-13$32.54$134.3212,085,200——
2012-04-12$32.55$134.368,478,400——
2012-04-11$32.59$134.529,800,400——
2012-04-10$32.47$134.0311,257,400——
2012-04-09$33.04$136.389,053,000——
2012-04-05$33.68$139.026,001,100——
2012-04-04$33.70$139.116,448,000——
2012-04-03$33.87$139.8111,729,500——
2012-04-02$33.89$138.498,389,100——
2012-03-30$33.75$137.917,843,700——
2012-03-29$33.56$137.146,498,900——
2012-03-28$33.67$137.599,889,400——
2012-03-27$33.67$137.596,417,600——
2012-03-26$33.59$137.2624,620,100——
2012-03-23$32.96$134.6925,022,400——
2012-03-22$32.90$134.4424,128,300——
2012-03-21$33.12$135.349,736,600——
2012-03-20$33.08$135.184,432,500——
2012-03-19$33.15$135.465,832,500——
2012-03-16$33.18$135.589,244,600——
2012-03-15$33.23$135.799,569,600——
2012-03-14$33.55$137.107,453,600——
2012-03-13$33.42$136.578,169,300——
2012-03-12$33.05$135.056,172,300——
2012-03-09$32.91$134.485,708,600——
2012-03-08$32.78$133.955,477,800——
2012-03-07$32.48$132.726,594,700——
2012-03-06$32.33$132.119,301,800——
2012-03-05$32.92$134.526,881,900——
2012-03-02$32.59$133.176,648,200——
2012-03-01$32.64$133.3812,020,500——
2012-02-29$32.17$131.4610,314,200——
2012-02-28$32.45$132.609,342,000——
2012-02-27$32.65$133.425,618,900——
2012-02-24$32.60$133.217,222,800——
2012-02-23$32.35$132.197,311,300——
2012-02-22$32.23$131.7011,632,300——
2012-02-21$32.32$132.0712,504,200——
2012-02-17$33.12$135.3420,494,900——
2012-02-16$32.04$130.938,739,200——
2012-02-15$31.87$130.238,450,500——
2012-02-14$31.85$130.158,160,100——
2012-02-13$31.99$130.728,311,400——
2012-02-10$31.90$130.358,086,900——
2012-02-09$31.99$130.726,452,400——
2012-02-08$32.08$131.097,321,900——
2012-02-07$32.15$131.388,809,400——
2012-02-06$32.13$131.296,610,800——
2012-02-03$32.26$131.838,353,500——
2012-02-02$32.31$132.037,294,500——
2012-02-01$32.43$132.5211,873,300——
2012-01-31$32.24$131.7411,707,700——
2012-01-30$32.25$131.788,272,900——
2012-01-27$32.29$131.9512,028,200——
2012-01-26$32.48$132.7218,843,500——
2012-01-25$32.70$133.6217,253,400——
2012-01-24$32.25$131.7811,439,100——
2012-01-23$32.47$132.6815,377,000——
2012-01-20$32.65$133.4216,611,700——
2012-01-19$32.71$133.6626,196,700——
2012-01-18$33.73$137.839,061,100——
2012-01-17$33.72$137.7910,894,300——
2012-01-13$33.80$138.126,990,300——
2012-01-12$34.12$139.438,761,100——
2012-01-11$34.10$139.3411,328,600——
2012-01-10$34.62$141.4712,398,000——
2012-01-09$33.91$138.5715,949,000——
2012-01-06$34.22$139.837,916,000——
2012-01-05$34.16$139.5913,196,700——
2012-01-04$34.34$140.3211,616,200——
2012-01-03$35.01$141.6717,234,600——