Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 266.76 | 266.76 | 266.76 | 266.76 | 251.10 | 2 |
| 2024-08-20 | 266.76 | 266.76 | 266.76 | 266.76 | 251.10 | 0 |
| 2024-08-19 | 266.76 | 266.76 | 266.76 | 266.76 | 251.10 | 0 |
| 2024-08-16 | 266.76 | 266.76 | 266.76 | 266.76 | 251.10 | 0 |
| 2024-08-15 | 266.76 | 266.76 | 266.76 | 266.76 | 251.10 | 0 |
| 2024-08-14 | 266.76 | 266.76 | 266.76 | 266.76 | 251.10 | 0 |
| 2024-08-13 | 265.60 | 266.76 | 265.60 | 266.76 | 251.10 | 501 |
| 2024-08-12 | 258.83 | 258.83 | 258.83 | 258.83 | 243.64 | 1 |
| 2024-08-09 | 259.48 | 261.30 | 258.47 | 258.96 | 243.76 | 6 |
| 2024-08-08 | 264.84 | 264.84 | 264.84 | 264.84 | 249.29 | 1 |
| 2024-08-07 | 265.00 | 267.90 | 265.00 | 267.90 | 252.17 | 3 |
| 2024-08-06 | 269.19 | 269.19 | 268.49 | 268.49 | 252.73 | 2 |
| 2024-08-05 | 279.77 | 279.77 | 274.16 | 274.16 | 258.07 | 51 |
| 2024-08-02 | 283.90 | 283.90 | 279.69 | 279.69 | 263.27 | 5 |
| 2024-08-01 | 271.72 | 271.72 | 271.72 | 271.72 | 255.77 | 0 |
| 2024-07-31 | 271.72 | 271.72 | 271.72 | 271.72 | 255.77 | 5 |
| 2024-07-30 | 273.41 | 275.61 | 272.67 | 275.61 | 259.43 | 3 |
| 2024-07-29 | 285.98 | 287.70 | 279.39 | 279.39 | 262.99 | 10 |
| 2024-07-26 | 284.44 | 284.44 | 284.44 | 284.44 | 267.74 | 1 |
| 2024-07-25 | 245.09 | 258.76 | 245.09 | 258.76 | 243.57 | 87 |
| 2024-07-24 | 233.49 | 233.49 | 233.49 | 233.49 | 219.78 | 0 |
| 2024-07-23 | 233.49 | 233.49 | 233.49 | 233.49 | 219.78 | 0 |
| 2024-07-22 | 233.49 | 233.49 | 233.49 | 233.49 | 219.78 | 0 |
| 2024-07-19 | 233.49 | 233.49 | 233.49 | 233.49 | 219.78 | 5 |
| 2024-07-18 | 236.70 | 236.70 | 236.70 | 236.70 | 222.80 | 120 |
| 2024-07-17 | 235.63 | 235.63 | 235.63 | 235.63 | 221.80 | 5 |
| 2024-07-16 | 217.50 | 223.00 | 217.50 | 223.00 | 209.91 | 1,625 |
| 2024-07-15 | 219.25 | 219.25 | 218.00 | 218.26 | 205.45 | 1,377 |
| 2024-07-12 | 220.22 | 220.22 | 220.22 | 220.22 | 207.29 | 0 |
| 2024-07-11 | 220.22 | 220.22 | 220.22 | 220.22 | 207.29 | 0 |
| 2024-07-10 | 220.22 | 220.22 | 220.22 | 220.22 | 207.29 | 4 |
| 2024-07-09 | 219.20 | 220.20 | 219.17 | 219.17 | 206.30 | 658 |
| 2024-07-08 | 215.82 | 215.82 | 215.82 | 215.82 | 203.15 | 0 |
| 2024-07-05 | 218.53 | 218.58 | 215.75 | 215.82 | 203.15 | 826 |
| 2024-07-04 | 203.15 | 203.15 | 203.15 | 203.15 | 191.22 | 0 |
| 2024-07-03 | 203.10 | 203.40 | 203.10 | 203.15 | 191.22 | 204 |
| 2024-07-02 | 230.00 | 231.75 | 230.00 | 231.75 | 216.04 | 11 |
| 2024-07-01 | 233.91 | 234.60 | 231.61 | 231.61 | 215.91 | 214 |
| 2024-06-28 | 232.00 | 233.50 | 232.00 | 232.99 | 217.19 | 2,011 |
| 2024-06-27 | 233.02 | 233.33 | 229.00 | 229.00 | 213.47 | 2,076 |
| 2024-06-26 | 233.00 | 234.50 | 233.00 | 234.50 | 218.60 | 880 |
| 2024-06-25 | 229.00 | 230.80 | 229.00 | 230.80 | 215.15 | 3,300 |
| 2024-06-24 | 227.48 | 227.48 | 227.48 | 227.48 | 212.06 | 0 |
| 2024-06-21 | 225.00 | 227.48 | 223.96 | 227.48 | 212.06 | 12,647 |
| 2024-06-20 | 219.53 | 219.75 | 219.53 | 219.75 | 204.85 | 202 |
| 2024-06-19 | 222.75 | 222.75 | 222.75 | 222.75 | 207.65 | 0 |
| 2024-06-18 | 220.25 | 222.85 | 218.75 | 222.75 | 207.65 | 1,380 |
| 2024-06-17 | 224.18 | 224.18 | 224.18 | 224.18 | 208.98 | 0 |
| 2024-06-14 | 221.10 | 224.40 | 220.22 | 224.18 | 208.98 | 53 |
| 2024-06-13 | 226.22 | 226.22 | 221.95 | 223.08 | 207.95 | 3,406 |
| 2024-06-12 | 230.00 | 230.00 | 229.00 | 229.00 | 213.47 | 10 |
| 2024-06-11 | 227.70 | 230.50 | 226.00 | 230.50 | 214.87 | 2,756 |
| 2024-06-10 | 224.82 | 228.45 | 224.82 | 228.45 | 212.96 | 1,227 |
| 2024-06-07 | 220.75 | 220.75 | 220.75 | 220.75 | 205.78 | 0 |
| 2024-06-06 | 220.75 | 220.75 | 220.75 | 220.75 | 205.78 | 0 |
| 2024-06-05 | 220.75 | 220.75 | 220.75 | 220.75 | 205.78 | 0 |
| 2024-06-04 | 218.90 | 220.75 | 218.68 | 220.75 | 205.78 | 134 |
| 2024-06-03 | 219.50 | 219.50 | 219.50 | 219.50 | 204.62 | 5 |
| 2024-05-31 | 210.00 | 210.00 | 210.00 | 210.00 | 195.76 | 14 |
| 2024-05-29 | 209.58 | 210.63 | 208.00 | 210.50 | 196.23 | 10 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 2.1139 USD |
| 2026-04-01 | 2.0562 USD |
| 2025-12-30 | 2.2809 USD |
| 2025-10-02 | 2.1983 USD |
| 2025-07-02 | 2.2706 USD |
| 2025-04-03 | 2.3150 USD |
| 2024-12-30 | 2.3917 USD |
| 2024-10-02 | 2.2941 USD |
| 2024-07-03 | 2.2407 USD |
| 2024-04-03 | 2.0280 USD |
| 2024-01-03 | 1.9520 USD |
| 2023-10-04 | 1.8428 USD |
| 2023-08-07 | 1.8125 USD |
| 2023-04-05 | 1.8975 USD |
| 2023-01-04 | 1.9149 USD |
| 2022-10-05 | 1.8432 USD |
| 2022-06-29 | 1.8888 USD |
| 2022-03-30 | 1.7815 USD |
| 2022-01-05 | 1.8858 USD |
| 2021-09-29 | 1.8444 USD |
| 2021-06-30 | 1.6604 USD |
| 2021-03-30 | 1.7469 USD |
| 2020-12-29 | 1.7276 USD |
| 2020-09-30 | 1.6986 USD |
| 2020-07-02 | 1.5663 USD |
| 2020-04-01 | 1.6501 USD |
| 2020-01-02 | 1.9010 USD |
| 2019-12-30 | 1.2594 USD |
| 2019-10-02 | 1.0824 USD |
| 2019-07-04 | 1.5783 USD |
| 2019-04-03 | 1.6132 USD |
| 2019-01-02 | 1.4986 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.