Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	301.73	301.73	301.73	301.73	275.30	8
2023-09-01	302.40	302.40	302.40	302.40	275.91	0
2023-08-31	302.40	302.40	302.40	302.40	275.91	0
2023-08-30	302.40	302.40	302.40	302.40	275.91	0
2023-08-29	302.40	302.40	302.40	302.40	275.91	9
2023-08-28	303.26	303.26	299.77	299.77	273.51	11
2023-08-25	299.93	299.93	299.93	299.93	273.66	0
2023-08-24	299.93	299.93	299.93	299.93	273.66	0
2023-08-23	299.93	299.93	299.93	299.93	273.66	3
2023-08-22	305.35	306.04	304.45	304.67	277.99	19
2023-08-21	310.58	310.58	308.34	308.47	281.45	170
2023-08-18	304.73	304.73	304.73	304.73	278.04	0
2023-08-17	304.73	304.73	304.73	304.73	278.04	0
2023-08-16	304.73	304.73	304.73	304.73	278.04	4
2023-08-15	305.20	305.20	305.20	305.20	278.47	0
2023-08-14	303.00	305.20	303.00	305.20	278.47	1,062
2023-08-11	299.93	299.93	299.43	299.43	273.20	4
2023-08-10	297.30	297.30	297.30	297.30	271.26	1
2023-08-09	296.09	296.09	296.09	296.09	270.16	7
2023-08-08	294.00	294.00	292.75	292.75	267.11	1,000
2023-08-07	294.55	294.55	294.55	294.55	268.75	0
2023-08-04	295.87	295.87	294.55	294.55	267.10	181
2023-08-03	297.83	297.83	297.83	297.83	270.07	0
2023-08-02	296.09	297.83	296.09	297.83	270.07	33
2023-08-01	296.67	298.70	292.92	294.46	267.02	641
2023-07-31	287.86	287.86	287.86	287.86	261.03	0
2023-07-28	287.86	287.86	287.86	287.86	261.03	0
2023-07-27	288.91	292.28	286.50	287.86	261.03	198
2023-07-26	301.36	301.36	301.36	301.36	273.27	4
2023-07-25	306.40	306.40	302.56	302.56	274.36	140
2023-07-24	297.07	297.07	297.07	297.07	269.38	0
2023-07-21	297.07	297.07	297.07	297.07	269.38	0
2023-07-20	297.07	297.07	297.07	297.07	269.38	0
2023-07-19	297.07	297.07	297.07	297.07	269.38	10
2023-07-18	298.55	298.55	298.55	298.55	270.72	0
2023-07-17	298.55	298.55	298.55	298.55	270.72	0
2023-07-14	297.50	298.55	297.22	298.55	270.72	107
2023-07-13	300.80	300.80	298.55	298.55	270.72	138
2023-07-12	310.00	310.00	310.00	310.00	281.11	0
2023-07-11	310.00	310.00	310.00	310.00	281.11	0
2023-07-10	310.00	310.00	310.00	310.00	281.11	0
2023-07-07	310.00	310.00	310.00	310.00	281.11	55
2023-07-06	310.00	310.00	310.00	310.00	281.11	1
2023-07-05	309.86	309.86	309.86	309.86	280.98	56
2023-07-04	308.45	308.45	308.45	308.45	279.70	0
2023-07-03	308.45	308.45	308.45	308.45	279.70	0
2023-06-30	308.45	308.45	308.45	308.45	279.70	0
2023-06-29	308.45	308.45	308.45	308.45	279.70	0
2023-06-28	308.45	308.45	308.45	308.45	279.70	552
2023-06-27	309.19	309.19	309.19	309.19	280.37	1
2023-06-26	310.62	310.62	310.62	310.62	281.67	0
2023-06-23	314.00	314.01	309.82	310.62	281.67	161
2023-06-22	312.18	312.18	312.18	312.18	283.08	50
2023-06-21	317.44	317.44	317.44	317.44	287.85	0
2023-06-20	317.44	317.44	317.44	317.44	287.85	30
2023-06-19	317.44	317.44	317.44	317.44	287.85	0
2023-06-16	317.56	317.75	314.65	317.44	287.85	1,045
2023-06-15	324.62	324.62	324.62	324.62	294.37	0
2023-06-14	324.62	324.62	324.62	324.62	294.37	0
2023-06-13	324.62	324.62	324.62	324.62	294.37	0

← NewerPage 14 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.