Bristol-Myers Squibb Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	212.73	212.73	209.18	209.18	195.00	15
2024-05-27	213.70	213.70	213.70	213.70	199.21	2
2024-05-24	212.84	214.00	212.84	213.69	199.20	10
2024-05-23	214.52	214.53	214.52	214.53	199.98	6
2024-05-22	219.56	219.78	219.56	219.56	204.67	13
2024-05-21	220.00	220.00	218.68	218.90	204.06	11
2024-05-20	225.06	225.06	225.06	225.06	209.80	40
2024-05-17	224.71	225.00	224.71	225.00	209.74	6
2024-05-16	225.25	225.25	225.25	225.25	209.98	5
2024-05-15	232.00	232.07	229.54	229.54	213.98	1,501
2024-05-14	230.00	230.00	229.54	229.54	213.98	1,000
2024-05-13	231.38	232.99	231.38	232.99	217.19	1,015
2024-05-10	229.72	229.77	229.72	229.77	214.19	50
2024-05-09	229.98	229.98	229.98	229.98	214.39	30
2024-05-08	222.50	222.50	221.80	221.80	206.76	780
2024-05-07	222.70	222.70	222.25	222.25	207.18	340
2024-05-06	221.98	221.98	221.98	221.98	206.93	0
2024-05-03	222.25	222.75	221.98	221.98	206.93	450
2024-05-02	227.75	227.90	222.50	223.56	208.40	2,022
2024-04-30	229.54	229.54	229.54	229.54	213.98	100
2024-04-29	229.85	229.85	228.25	228.25	212.77	1,470
2024-04-26	230.01	232.07	229.68	232.07	216.33	168
2024-04-25	247.75	247.75	229.50	231.50	215.80	7,924
2024-04-24	252.50	252.50	252.25	252.25	235.15	1,130
2024-04-23	251.75	251.75	251.60	251.65	234.59	1,100
2024-04-22	256.01	256.01	254.50	254.50	237.24	2
2024-04-19	253.00	253.00	253.00	253.00	235.85	0
2024-04-18	250.00	253.00	250.00	253.00	235.85	575
2024-04-17	250.25	252.75	249.75	252.75	235.61	533
2024-04-16	264.95	264.95	264.95	264.95	246.99	0
2024-04-15	264.95	264.95	264.95	264.95	246.99	0
2024-04-12	264.95	264.95	264.95	264.95	246.99	0
2024-04-11	264.95	264.95	264.95	264.95	246.99	0
2024-04-10	264.95	264.95	264.95	264.95	246.99	0
2024-04-09	264.95	264.95	264.95	264.95	246.99	1
2024-04-08	264.68	264.68	264.68	264.68	246.73	0
2024-04-05	264.68	264.68	264.68	264.68	246.73	0
2024-04-04	264.68	264.68	264.68	264.68	246.73	0
2024-04-03	265.48	265.48	264.68	264.68	246.73	18
2024-04-02	269.10	269.10	269.10	269.10	248.96	0
2024-04-01	269.10	269.10	269.10	269.10	248.96	4
2024-03-28	261.26	261.26	261.26	261.26	241.71	0
2024-03-27	261.26	261.26	261.26	261.26	241.71	0
2024-03-26	261.26	261.26	261.26	261.26	241.71	0
2024-03-25	261.26	261.26	261.26	261.26	241.71	10
2024-03-22	260.52	260.52	260.52	260.52	241.03	5
2024-03-21	258.72	262.08	258.72	262.08	242.47	24
2024-03-20	262.86	262.86	262.86	262.86	243.19	0
2024-03-19	262.86	262.86	262.86	262.86	243.19	5
2024-03-18	262.86	262.86	262.08	262.08	242.47	8
2024-03-15	270.00	270.00	270.00	270.00	249.80	0
2024-03-14	270.00	270.00	270.00	270.00	249.80	0
2024-03-13	270.00	270.00	270.00	270.00	249.80	7
2024-03-12	270.81	270.81	268.91	268.91	248.79	26
2024-03-11	268.06	268.06	268.06	268.06	248.00	0
2024-03-08	266.76	268.06	266.76	268.06	248.00	257
2024-03-07	262.86	262.86	262.86	262.86	243.19	1
2024-03-06	263.38	263.38	262.86	262.86	243.19	2
2024-03-05	253.75	253.75	253.50	253.50	234.53	5
2024-03-04	252.50	252.50	252.50	252.50	233.61	10

← NewerPage 11 of 21 · 1,249 trading daysOlder →

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.