Bristol-Myers Squibb Company
BMYNYSEHealthcare● Active
$57.27
+$0.67(+1.18%)
Market Cap$116.9B
P/E Ratio—
52W High$62.89
52W Low$42.52
Bristol-Myers Squibb Company（BMY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmy · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$81.44
Dec 1, 2022
-29.7% from here
5-Year Low5Y
$39.35
Jul 5, 2024
+45.5% from low
IPO Priceadj.
$1.87
Jun 1, 1972
+3.0K% since IPO
1 Year Ago
$49.00
Jun 9, 2025
+16.9% in 1Y
5 Years Ago
$63.70
Jun 8, 2021
-10.1% in 5Y
10 Years Ago
$73.41
Jun 8, 2016
-22.0% in 10Y
Historical Price Data · BMY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $57.03 | $57.82 | $56.79 | $57.27 | $57.27 | 9.6M | +0.42% |
| Jun 4, 2026 | $55.75 | $56.78 | $55.55 | $56.60 | $56.60 | 12.7M | +1.52% |
| Jun 3, 2026 | $54.56 | $55.09 | $54.31 | $54.72 | $54.72 | 11.5M | +0.29% |
| Jun 2, 2026 | $54.78 | $55.59 | $54.20 | $54.46 | $54.46 | 13.7M | -0.58% |
| Jun 1, 2026 | $57.40 | $57.45 | $54.71 | $54.95 | $54.95 | 20.6M | -4.27% |
| May 29, 2026 | $57.00 | $57.33 | $56.54 | $57.18 | $57.18 | 27.6M | +0.32% |
| May 28, 2026 | $57.60 | $57.69 | $56.26 | $56.91 | $56.91 | 12.1M | -1.20% |
| May 27, 2026 | $58.03 | $58.80 | $57.13 | $57.52 | $57.52 | 9.3M | -0.88% |
| May 26, 2026 | $59.62 | $59.78 | $58.03 | $58.03 | $58.03 | 8.2M | -2.67% |
| May 22, 2026 | $59.97 | $60.25 | $59.25 | $59.46 | $59.46 | 6.5M | -0.85% |
| May 21, 2026 | $58.23 | $59.61 | $57.83 | $59.55 | $59.55 | 8.5M | +2.27% |
| May 20, 2026 | $58.67 | $59.21 | $58.11 | $58.54 | $58.54 | 8.5M | -0.22% |
| May 19, 2026 | $57.32 | $58.64 | $57.08 | $58.31 | $58.31 | 8.0M | +1.73% |
| May 18, 2026 | $57.45 | $58.50 | $57.08 | $57.31 | $57.31 | 11.7M | -0.24% |
| May 15, 2026 | $56.64 | $57.11 | $56.14 | $57.00 | $57.00 | 10.8M | +0.64% |
| May 14, 2026 | $56.69 | $57.05 | $56.10 | $56.77 | $56.77 | 7.7M | +0.14% |
| May 13, 2026 | $55.90 | $56.83 | $55.85 | $56.39 | $56.39 | 8.0M | +0.88% |
| May 12, 2026 | $56.01 | $57.02 | $55.45 | $56.45 | $56.45 | 9.3M | +0.79% |
| May 11, 2026 | $56.18 | $56.49 | $55.41 | $55.67 | $55.67 | 8.4M | -0.91% |
| May 8, 2026 | $56.33 | $56.54 | $55.78 | $56.16 | $56.16 | 10.0M | -0.30% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BMY
Jan 1 → Dec 31 · 6 years2026+7.6%$53.21 → $57.27
+7.6%
2025-5.3%$56.93 → $53.94
-5.3%
2024+9.9%$51.45 → $56.56
+9.9%
2023-28.5%$71.76 → $51.31
-28.5%
2022+15.9%$62.07 → $71.95
+15.9%
2021-2.6%$64.02 → $62.35
-2.6%
Best Year2022 · +15.9%
Worst Year2023 · -28.5%
Positive Years3 / 6
Avg Annual Return-0.5%
6Y Total Return-10.5%
6Y CAGR~-1.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in BMY?
If you invested $1,000 in BMY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$780
Total Return-22.0%
CAGR~-2.5% / yr
Profit$-220
Based on Jun 8, 2016 · $73.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bristol-Myers Squibb Company（BMY）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $57.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMY 历史股价FMP 日线复权 OHLCV