Bristol-Myers Squibb (BMY)

Historical Prices For Bristol-Myers Squibb (BMY)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	59.81	60.24	59.16	59.60	8,305,233	59.60
4/01/2025	60.77	61.10	59.23	59.55	9,622,914	59.55
3/31/2025	59.80	61.64	59.37	60.99	11,616,118	60.99
3/28/2025	59.40	60.11	58.23	60.02	10,791,643	60.02
3/27/2025	59.18	59.56	58.77	58.90	8,751,315	58.90
3/26/2025	59.32	59.69	58.53	59.21	11,580,206	59.21
3/25/2025	61.21	61.49	59.18	59.19	10,968,682	59.19
3/24/2025	60.79	61.24	59.97	61.05	11,976,173	61.05
3/21/2025	60.23	61.34	59.84	61.07	25,866,010	61.07
3/20/2025	59.86	61.07	59.78	60.42	12,197,172	60.42
3/19/2025	59.86	60.55	59.46	60.08	8,303,979	60.08
3/18/2025	59.88	60.26	59.53	59.90	9,967,837	59.90
3/17/2025	59.16	60.13	58.36	59.99	9,674,452	59.99
3/14/2025	59.84	59.99	58.72	59.01	11,905,769	59.01
3/13/2025	59.99	60.76	59.79	60.28	8,989,864	60.28
3/12/2025	60.72	60.82	59.52	59.81	10,811,852	59.81
3/11/2025	62.80	63.33	61.23	61.51	14,636,715	61.51
3/10/2025	60.95	63.16	60.72	63.11	20,287,285	63.11
3/07/2025	60.45	63.11	60.27	61.09	18,538,240	61.09
3/06/2025	59.94	60.70	59.03	60.18	10,766,618	60.18
3/05/2025	59.43	60.26	59.38	59.82	9,706,357	59.82
3/04/2025	59.96	60.69	59.28	59.44	16,501,627	59.44
3/03/2025	59.75	59.92	59.01	59.87	11,213,440	59.87
2/28/2025	58.97	59.74	57.92	59.62	20,219,706	59.62
2/27/2025	57.34	58.82	56.96	58.80	9,810,529	58.80
2/26/2025	58.16	58.42	57.22	57.38	7,272,684	57.38
2/25/2025	58.30	59.94	58.16	58.21	15,342,996	58.21
2/24/2025	55.97	58.00	55.95	57.88	13,213,968	57.88
2/21/2025	55.43	56.05	54.85	55.83	11,105,523	55.83
2/20/2025	55.02	55.82	54.80	55.79	8,949,891	55.79
2/19/2025	54.41	54.98	54.12	54.98	10,758,964	54.98
2/18/2025	53.72	54.59	53.54	54.43	10,915,559	54.43
2/14/2025	56.02	56.02	53.66	53.90	13,227,293	53.90
2/13/2025	56.25	56.26	55.63	55.97	8,911,657	55.97
2/12/2025	55.67	56.54	55.45	56.15	8,500,829	56.15
2/11/2025	55.40	56.30	55.10	55.94	8,722,780	55.94
2/10/2025	56.80	56.87	54.60	55.53	16,654,465	55.53
2/07/2025	57.46	57.71	56.19	56.85	14,340,201	56.85
2/06/2025	57.37	59.38	56.91	57.42	25,065,026	57.42
2/05/2025	59.64	60.36	59.23	59.71	12,828,423	59.71
2/04/2025	58.87	59.85	58.73	59.12	11,715,521	59.12
2/03/2025	58.79	60.31	58.55	59.95	13,977,773	59.95
1/31/2025	59.18	60.23	58.67	58.95	11,345,365	58.95
1/30/2025	59.29	59.35	58.58	59.14	8,128,193	59.14
1/29/2025	59.08	59.74	58.80	59.05	6,780,240	59.05
1/28/2025	60.28	60.59	58.74	58.76	9,231,639	58.76
1/27/2025	60.61	61.10	59.87	60.60	10,880,844	60.60
1/24/2025	59.11	60.00	59.10	59.67	12,677,574	59.67
1/23/2025	57.14	59.25	57.02	59.14	14,498,250	59.14
1/22/2025	56.49	57.39	55.95	57.09	8,439,076	57.09
1/21/2025	56.63	57.68	56.55	57.04	9,107,683	57.04
1/17/2025	56.00	56.62	55.55	56.29	10,911,654	56.29
1/16/2025	55.84	56.41	55.08	56.38	9,057,931	56.38
1/15/2025	56.13	56.74	55.66	55.91	8,457,229	55.91
1/14/2025	55.50	55.98	55.46	55.74	7,409,201	55.74
1/13/2025	55.68	55.79	54.81	55.36	7,111,634	55.36
1/10/2025	56.36	56.52	55.63	55.83	9,681,264	55.83
1/08/2025	56.98	57.05	56.05	56.81	11,995,950	56.81
1/07/2025	56.68	57.67	56.52	57.14	10,813,046	57.14
1/06/2025	56.31	57.03	55.94	56.68	9,456,982	56.68
1/03/2025	56.34	56.80	56.31	56.57	9,534,187	56.57