Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	238.80	238.80	238.80	238.80	219.26	0
2023-11-30	238.80	238.80	238.80	238.80	219.26	0
2023-11-29	239.70	239.70	238.80	238.80	219.26	626
2023-11-28	239.52	240.24	239.04	239.28	219.70	139
2023-11-27	243.60	243.60	243.60	243.60	223.67	0
2023-11-24	243.60	243.60	243.60	243.60	223.67	2
2023-11-23	240.68	240.68	240.68	240.68	220.99	0
2023-11-22	240.68	240.68	240.68	240.68	220.99	1
2023-11-21	244.00	244.00	244.00	244.00	224.04	0
2023-11-20	244.00	244.00	244.00	244.00	224.04	6
2023-11-17	245.63	245.63	245.63	245.63	225.54	0
2023-11-16	245.70	245.70	245.63	245.63	225.54	3
2023-11-14	248.06	248.06	248.06	248.06	227.77	2
2023-11-13	250.38	250.38	250.38	250.38	229.90	0
2023-11-10	250.38	250.38	250.38	250.38	229.90	0
2023-11-09	253.10	253.10	250.12	250.38	229.90	1,266
2023-11-08	253.01	253.01	253.01	253.01	232.31	0
2023-11-07	253.01	253.01	253.01	253.01	232.31	0
2023-11-06	253.01	253.01	253.01	253.01	232.31	0
2023-11-03	253.01	253.01	253.01	253.01	232.31	0
2023-11-01	253.01	253.01	253.01	253.01	232.31	0
2023-10-31	253.01	253.01	253.01	253.01	232.31	0
2023-10-30	253.01	253.01	253.01	253.01	232.31	0
2023-10-27	265.00	265.00	253.01	253.01	232.31	65
2023-10-26	273.84	273.84	266.17	266.17	244.39	57
2023-10-25	281.96	281.96	281.96	281.96	258.89	5
2023-10-24	281.40	281.40	281.40	281.40	258.38	5
2023-10-23	282.52	282.52	282.52	282.52	259.41	5
2023-10-20	287.68	287.68	284.78	284.78	261.48	255
2023-10-19	287.39	287.39	283.32	283.32	260.14	25
2023-10-18	290.73	290.73	290.73	290.73	266.95	2
2023-10-17	289.29	289.71	286.62	287.75	264.21	202
2023-10-16	288.00	288.55	288.00	288.55	264.94	7
2023-10-13	285.04	285.04	285.04	285.04	261.72	2
2023-10-11	283.92	287.14	283.92	285.04	261.72	332
2023-10-10	292.90	292.90	292.90	292.90	268.94	0
2023-10-09	292.90	292.90	292.90	292.90	268.94	0
2023-10-06	292.90	292.90	292.90	292.90	268.94	0
2023-10-05	292.90	292.90	292.90	292.90	268.94	0
2023-10-04	292.90	292.90	292.90	292.90	268.94	0
2023-10-03	292.90	292.90	292.90	292.90	267.25	0
2023-10-02	291.25	292.90	291.25	292.90	267.25	502
2023-09-29	291.16	293.19	291.16	291.25	265.74	554
2023-09-28	292.90	293.77	292.90	293.77	268.04	8
2023-09-27	293.19	293.19	293.19	293.19	267.51	0
2023-09-26	292.32	293.56	292.32	293.19	267.51	28
2023-09-25	291.26	292.32	291.26	292.32	266.72	3
2023-09-22	292.24	292.24	292.24	292.24	266.64	1
2023-09-21	288.00	288.00	288.00	288.00	262.78	1
2023-09-20	287.00	287.00	286.99	287.00	261.86	171
2023-09-19	284.50	284.50	284.50	284.50	259.58	0
2023-09-18	286.23	286.23	284.50	284.50	259.58	16
2023-09-15	291.16	291.16	291.16	291.16	265.66	1
2023-09-14	294.93	294.93	294.93	294.93	269.10	5
2023-09-13	296.50	296.50	296.50	296.50	270.53	200
2023-09-12	299.00	299.00	297.90	297.90	271.81	500
2023-09-11	299.49	299.49	299.49	299.49	273.26	31
2023-09-08	301.20	301.20	301.20	301.20	274.82	6
2023-09-06	307.68	307.68	307.68	307.68	280.73	0
2023-09-05	307.68	307.68	307.68	307.68	280.73	1

← NewerPage 13 of 21 · 1,248 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.