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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.03$330.488,649,300——
2020-12-30$61.92$327.286,624,100——
2020-12-29$61.42$324.646,653,400——
2020-12-28$61.12$323.056,855,700——
2020-12-24$61.15$323.213,099,700——
2020-12-23$61.00$322.426,235,000——
2020-12-22$61.43$324.698,113,400——
2020-12-21$62.01$327.7613,055,700——
2020-12-18$63.12$333.6221,177,800——
2020-12-17$62.54$330.5610,642,400——
2020-12-16$62.34$329.509,498,000——
2020-12-15$62.57$330.7214,940,600——
2020-12-14$59.97$316.9711,400,400——
2020-12-11$60.72$320.9410,021,600——
2020-12-10$60.20$318.199,428,600——
2020-12-09$60.92$322.0010,244,500——
2020-12-08$61.12$323.0510,830,600——
2020-12-07$61.20$323.488,974,000——
2020-12-04$62.31$329.348,159,000——
2020-12-03$61.78$326.5410,944,900——
2020-12-02$62.18$328.668,077,200——
2020-12-01$62.41$329.879,870,500——
2020-11-30$62.40$329.8214,996,600——
2020-11-27$63.05$333.254,178,800——
2020-11-25$62.84$332.149,520,600——
2020-11-24$63.22$334.1513,510,100——
2020-11-23$61.92$327.289,591,100——
2020-11-20$61.61$325.648,299,700——
2020-11-19$62.09$328.189,025,500——
2020-11-18$62.01$327.7612,455,300——
2020-11-17$64.32$339.978,610,200——
2020-11-16$64.50$340.927,199,600——
2020-11-13$63.62$336.279,433,500——
2020-11-12$62.75$331.677,602,900——
2020-11-11$63.42$335.218,269,700——
2020-11-10$64.52$341.0211,210,000——
2020-11-09$64.08$338.7015,533,300——
2020-11-06$63.80$337.229,680,100——
2020-11-05$63.75$336.9517,676,100——
2020-11-04$65.43$345.8324,699,700——
2020-11-03$61.24$323.6914,236,000——
2020-11-02$59.49$314.4410,318,500——
2020-10-30$58.45$308.9411,155,300——
2020-10-29$57.92$306.148,838,600——
2020-10-28$57.76$305.2911,931,200——
2020-10-27$58.74$310.4710,008,000——
2020-10-26$59.67$315.397,484,100——
2020-10-23$60.13$317.827,336,800——
2020-10-22$60.76$321.157,034,900——
2020-10-21$60.03$317.298,004,800——
2020-10-20$60.64$320.526,635,100——
2020-10-19$60.77$321.2010,999,100——
2020-10-16$61.24$323.699,385,400——
2020-10-15$60.42$319.3513,104,700——
2020-10-14$61.00$322.428,822,600——
2020-10-13$61.13$323.118,374,300——
2020-10-12$61.83$326.8111,531,800——
2020-10-09$61.82$326.759,408,400——
2020-10-08$61.62$325.7011,787,300——
2020-10-07$60.42$319.3514,632,600——
2020-10-06$57.74$305.1913,113,300——
2020-10-05$59.20$312.9010,992,300——
2020-10-02$58.72$310.3712,574,300——
2020-10-01$59.82$316.188,747,600——
2020-09-30$60.29$316.2910,322,300——
2020-09-29$59.90$314.248,084,100——
2020-09-28$59.71$313.249,616,600——
2020-09-25$59.49$312.099,835,900——
2020-09-24$58.25$305.5910,358,800——
2020-09-23$58.99$309.4711,436,600——
2020-09-22$58.76$308.2612,466,800——
2020-09-21$57.77$303.0716,199,700——
2020-09-18$59.27$310.9413,944,500——
2020-09-17$59.40$311.626,624,800——
2020-09-16$59.45$311.886,159,800——
2020-09-15$59.53$312.308,259,100——
2020-09-14$59.70$313.196,242,400——
2020-09-11$58.99$309.478,573,500——
2020-09-10$58.29$305.8011,995,300——
2020-09-09$59.08$309.947,173,700——
2020-09-08$58.53$307.0511,735,900——
2020-09-04$59.95$314.5016,405,800——
2020-09-03$60.05$315.0316,483,900——
2020-09-02$61.60$323.1613,287,300——
2020-09-01$60.97$319.8512,154,000——
2020-08-31$62.20$326.3114,189,800——
2020-08-28$62.37$327.206,380,400——
2020-08-27$62.51$327.936,389,500——
2020-08-26$62.28$326.736,195,800——
2020-08-25$62.71$328.986,620,600——
2020-08-24$62.41$327.418,721,000——
2020-08-21$62.19$326.258,031,400——
2020-08-20$62.22$326.416,326,300——
2020-08-19$63.09$330.986,092,700——
2020-08-18$63.03$330.665,745,600——
2020-08-17$63.62$333.765,972,400——
2020-08-14$63.16$331.345,606,900——
2020-08-13$63.24$331.767,748,700——
2020-08-12$63.64$333.868,616,200——
2020-08-11$63.13$331.1920,736,000——
2020-08-10$61.82$324.319,820,900——
2020-08-07$61.02$320.129,969,100——
2020-08-06$61.33$321.7418,961,900——
2020-08-05$59.69$313.1410,662,800——
2020-08-04$59.47$311.996,527,600——
2020-08-03$59.10$310.0410,337,900——
2020-07-31$58.66$307.7410,443,000——
2020-07-30$58.87$308.847,175,200——
2020-07-29$59.15$310.317,357,900——
2020-07-28$59.43$311.789,816,300——
2020-07-27$58.05$304.5412,372,000——
2020-07-24$57.85$303.4912,531,900——
2020-07-23$59.87$314.088,913,200——
2020-07-22$59.85$313.988,961,000——
2020-07-21$59.80$313.727,802,300——
2020-07-20$59.46$311.936,759,900——
2020-07-17$60.39$316.819,078,200——
2020-07-16$59.32$311.206,949,700——
2020-07-15$59.27$310.949,459,400——
2020-07-14$57.89$303.7012,153,900——
2020-07-13$57.75$302.9610,149,000——
2020-07-10$57.43$301.288,770,000——
2020-07-09$58.11$304.8512,780,000——
2020-07-08$59.56$312.4610,507,000——
2020-07-07$60.29$316.2912,766,700——
2020-07-06$60.19$315.768,810,800——
2020-07-02$59.14$310.2511,366,100——
2020-07-01$59.43$309.4111,738,300——
2020-06-30$58.80$306.1312,139,700——
2020-06-29$57.80$300.939,831,400——
2020-06-26$57.54$299.5726,132,400——
2020-06-25$58.18$302.9115,267,200——
2020-06-24$57.76$300.7211,177,200——
2020-06-23$58.38$303.9515,557,200——
2020-06-22$57.56$299.6818,716,200——
2020-06-19$56.41$293.6954,134,700——
2020-06-18$55.97$291.4014,113,300——
2020-06-17$56.95$296.5013,638,200——
2020-06-16$57.06$297.0816,973,300——
2020-06-15$55.10$286.8721,617,800——
2020-06-12$56.17$292.4414,864,200——
2020-06-11$56.71$295.2517,371,900——
2020-06-10$60.16$313.2213,343,700——
2020-06-09$60.93$317.2212,159,500——
2020-06-08$61.43$319.8312,549,100——
2020-06-05$61.33$319.3111,862,600——
2020-06-04$60.89$317.0213,476,900——
2020-06-03$60.21$313.4813,497,600——
2020-06-02$60.65$315.7715,460,100——
2020-06-01$60.29$313.8911,507,900——
2020-05-29$59.72$310.9227,224,800——
2020-05-28$59.81$311.3914,977,400——
2020-05-27$60.40$314.4719,071,700——
2020-05-26$60.32$314.0518,447,800——
2020-05-22$60.79$316.509,228,600——
2020-05-21$61.14$318.3216,016,000——
2020-05-20$61.68$321.1316,658,200——
2020-05-19$62.71$326.4911,052,100——
2020-05-18$63.60$331.1315,170,500——
2020-05-15$64.09$333.6835,224,400——
2020-05-14$63.77$332.0118,221,700——
2020-05-13$63.27$329.4117,287,900——
2020-05-12$63.35$329.8218,928,100——
2020-05-11$62.66$326.2314,146,800——
2020-05-08$61.05$317.8516,960,100——
2020-05-07$61.04$317.8017,531,500——
2020-05-06$61.13$318.2714,589,000——
2020-05-05$61.36$319.4613,340,800——
2020-05-04$60.17$313.2716,989,600——
2020-05-01$60.26$313.7415,582,800——
2020-04-30$60.81$316.6017,554,500——
2020-04-29$61.63$320.8711,035,100——
2020-04-28$62.14$323.5210,858,900——
2020-04-27$62.56$325.7113,994,600——
2020-04-24$62.25$324.1010,460,800——
2020-04-23$60.95$317.3311,897,400——
2020-04-22$60.93$317.2212,081,000——
2020-04-21$60.59$315.4522,203,000——
2020-04-20$61.68$321.1317,446,000——
2020-04-17$60.60$315.5116,697,800——
2020-04-16$59.56$310.0912,984,900——
2020-04-15$59.46$309.5714,402,100——
2020-04-14$60.04$312.5914,259,000——
2020-04-13$58.92$306.7613,921,600——
2020-04-09$58.91$306.7113,256,000——
2020-04-08$58.25$303.2715,268,700——
2020-04-07$56.90$296.2419,224,400——
2020-04-06$57.87$301.2922,589,700——
2020-04-03$55.53$289.1114,654,200——
2020-04-02$55.21$287.4412,929,400——
2020-04-01$54.82$283.0713,441,300——
2020-03-31$55.74$287.8228,455,600——
2020-03-30$54.39$280.8518,013,500——
2020-03-27$52.79$272.5914,498,400——
2020-03-26$52.25$269.8021,600,200——
2020-03-25$49.35$254.8320,921,300——
2020-03-24$49.24$254.2616,484,800——
2020-03-23$46.40$239.5921,237,000——
2020-03-20$48.40$249.9220,370,800——
2020-03-19$48.79$251.9320,058,300——
2020-03-18$50.24$259.4227,384,200——
2020-03-17$54.09$279.3017,519,600——
2020-03-16$51.11$263.9120,582,800——
2020-03-13$54.99$283.9523,503,600——
2020-03-12$52.75$272.3822,963,000——
2020-03-11$56.51$291.8019,768,800——
2020-03-10$57.93$299.1324,831,000——
2020-03-09$57.66$297.7422,385,900——
2020-03-06$60.31$311.4214,833,900——
2020-03-05$60.50$312.4015,119,400——
2020-03-04$61.48$317.4618,228,300——
2020-03-03$59.20$305.6918,250,100——
2020-03-02$60.34$311.5719,500,300——
2020-02-28$59.06$304.9628,292,500——
2020-02-27$59.58$307.6520,624,800——
2020-02-26$62.04$320.3511,264,600——
2020-02-25$62.14$320.8715,706,000——
2020-02-24$63.97$330.3212,105,000——
2020-02-21$65.63$338.8910,134,800——
2020-02-20$65.17$336.5111,360,500——
2020-02-19$65.71$339.309,905,400——
2020-02-18$66.07$341.1613,831,900——
2020-02-14$66.38$342.767,530,700——
2020-02-13$66.08$341.219,149,500——
2020-02-12$67.00$345.9611,213,700——
2020-02-11$66.99$345.917,261,400——
2020-02-10$66.91$345.5013,218,500——
2020-02-07$66.25$342.0913,093,400——
2020-02-06$67.10$346.4816,488,500——
2020-02-05$65.59$338.6814,991,600——
2020-02-04$64.29$331.9711,740,200——
2020-02-03$63.58$328.3015,986,500——
2020-01-31$62.95$325.0512,898,000——
2020-01-30$63.81$329.4910,783,700——
2020-01-29$64.14$331.2010,763,200——
2020-01-28$64.81$334.6612,761,900——
2020-01-27$63.70$328.9220,951,100——
2020-01-24$64.16$331.3022,453,000——
2020-01-23$66.87$345.2913,183,300——
2020-01-22$67.43$348.1815,186,700——
2020-01-21$67.43$348.1812,519,400——
2020-01-17$66.72$344.5214,375,000——
2020-01-16$66.78$344.838,435,800——
2020-01-15$66.58$343.8010,937,400——
2020-01-14$66.44$343.0730,560,500——
2020-01-13$66.15$341.5719,243,300——
2020-01-10$65.23$336.8211,698,000——
2020-01-09$65.45$337.9616,169,300——
2020-01-08$63.86$329.7518,527,000——
2020-01-07$63.93$330.1115,551,700——
2020-01-06$62.98$325.2111,311,400——
2020-01-03$62.78$324.1712,984,600——
2020-01-02$63.34$327.0613,163,700——