Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	251.75	252.75	251.75	251.75	232.91	210
2024-02-29	252.00	252.00	252.00	252.00	233.14	30
2024-02-28	249.00	249.00	249.00	249.00	230.37	0
2024-02-27	249.25	249.25	249.00	249.00	230.37	6
2024-02-26	258.89	258.89	258.89	258.89	239.52	10
2024-02-23	257.25	257.50	257.25	257.44	238.18	19
2024-02-22	250.71	250.71	249.00	250.02	231.31	101
2024-02-21	249.35	250.25	249.25	250.25	231.52	2,304
2024-02-20	246.00	246.00	246.00	246.00	227.59	26
2024-02-19	248.50	248.50	248.50	248.50	229.90	0
2024-02-16	248.50	248.50	248.50	248.50	229.90	1
2024-02-15	246.65	246.65	246.17	246.17	227.75	2
2024-02-14	246.65	246.65	246.65	246.65	228.19	0
2024-02-09	243.75	246.65	243.75	246.65	228.19	1,409
2024-02-08	243.00	243.00	240.48	240.48	222.49	26
2024-02-07	240.05	240.56	238.55	240.56	222.56	2,500
2024-02-06	246.75	247.95	243.85	243.85	225.60	5,550
2024-02-05	240.25	240.25	238.10	238.10	220.28	1,500
2024-02-02	243.20	247.00	240.30	240.40	222.41	5,200
2024-02-01	238.56	238.56	237.60	237.60	219.82	350
2024-01-31	246.00	246.00	242.35	242.40	224.26	2,194
2024-01-30	243.50	243.50	243.50	243.50	225.28	0
2024-01-29	243.50	243.50	243.50	243.50	225.28	0
2024-01-26	243.50	243.50	243.50	243.50	225.28	0
2024-01-25	244.75	244.75	243.50	243.50	225.28	1,175
2024-01-24	247.25	247.25	247.25	247.25	228.75	0
2024-01-23	247.75	247.75	247.25	247.25	228.75	325
2024-01-22	248.00	248.00	247.25	247.25	228.75	135
2024-01-19	250.20	250.20	246.50	246.68	228.22	41
2024-01-18	247.03	247.03	247.03	247.03	228.54	0
2024-01-17	247.03	247.03	247.03	247.03	228.54	0
2024-01-16	247.03	247.03	247.03	247.03	228.54	0
2024-01-15	247.04	247.04	247.03	247.03	228.54	4
2024-01-12	249.50	249.50	249.50	249.50	230.83	0
2024-01-11	249.50	249.50	249.50	249.50	230.83	0
2024-01-10	250.00	250.25	249.50	249.50	230.83	500
2024-01-09	255.49	255.49	251.75	251.75	232.91	1,066
2024-01-08	258.45	258.45	258.45	258.45	239.11	0
2024-01-05	258.45	258.45	258.45	258.45	239.11	0
2024-01-04	258.45	258.45	258.45	258.45	239.11	0
2024-01-03	263.64	263.64	251.94	258.45	239.11	233
2024-01-02	252.14	258.74	252.14	258.74	237.57	32
2023-12-28	249.90	249.90	249.90	249.90	229.46	4
2023-12-27	247.93	247.93	247.93	247.93	227.65	1
2023-12-26	249.75	249.75	248.00	248.00	227.71	12
2023-12-22	248.00	253.25	248.00	253.25	232.53	61
2023-12-21	253.00	253.00	253.00	253.00	232.30	0
2023-12-20	253.00	253.00	253.00	253.00	232.30	10
2023-12-19	253.42	253.42	253.00	253.00	232.30	2
2023-12-18	252.67	252.67	250.88	250.88	230.36	24
2023-12-15	252.17	252.17	252.17	252.17	231.54	20
2023-12-14	253.76	254.44	253.76	254.44	233.62	16
2023-12-13	249.75	254.25	249.40	254.25	233.45	2,382
2023-12-12	249.75	249.75	249.75	249.75	229.32	0
2023-12-11	249.75	249.75	249.75	249.75	229.32	2
2023-12-08	247.00	248.50	246.00	247.50	227.25	160
2023-12-07	247.34	249.36	247.34	249.36	228.96	2
2023-12-06	238.80	238.80	238.80	238.80	219.26	0
2023-12-05	238.80	238.80	238.80	238.80	219.26	0
2023-12-04	238.80	238.80	238.80	238.80	219.26	0

← NewerPage 12 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.