Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	324.62	324.62	324.62	324.62	294.37	0
2023-06-09	324.62	324.62	324.62	324.62	294.37	0
2023-06-07	324.62	324.62	324.62	324.62	294.37	0
2023-06-06	324.62	324.62	324.62	324.62	294.37	40
2023-06-05	325.60	325.60	325.60	325.60	295.25	300
2023-06-02	323.52	323.52	323.52	323.52	293.37	0
2023-06-01	323.52	323.52	323.52	323.52	293.37	0
2023-05-31	323.52	323.52	323.52	323.52	293.37	20
2023-05-30	321.75	321.75	321.75	321.75	291.76	20
2023-05-29	319.91	319.91	319.91	319.91	290.09	0
2023-05-26	320.55	320.55	318.57	319.91	290.09	12
2023-05-25	330.99	330.99	330.99	330.99	300.14	0
2023-05-24	330.99	330.99	330.99	330.99	300.14	0
2023-05-23	330.99	330.99	330.99	330.99	300.14	555
2023-05-22	324.72	324.72	324.72	324.72	294.46	10
2023-05-19	330.00	330.00	330.00	330.00	299.24	0
2023-05-18	330.00	330.00	330.00	330.00	299.24	0
2023-05-17	330.00	330.00	330.00	330.00	299.24	0
2023-05-16	330.00	330.00	330.00	330.00	299.24	2
2023-05-15	338.86	338.86	338.86	338.86	307.28	0
2023-05-12	338.86	338.86	338.86	338.86	307.28	0
2023-05-11	338.86	338.86	338.86	338.86	307.28	99
2023-05-10	338.11	338.11	338.11	338.11	306.60	1
2023-05-09	335.40	335.40	335.40	335.40	304.14	0
2023-05-08	335.40	335.40	335.40	335.40	304.14	0
2023-05-05	335.40	335.40	335.40	335.40	304.14	75
2023-05-04	334.20	336.60	332.31	332.64	301.64	375
2023-05-03	342.28	342.38	342.28	342.38	310.47	77
2023-05-02	342.28	342.28	342.28	342.28	310.38	0
2023-04-28	342.28	342.28	342.28	342.28	310.38	0
2023-04-27	342.28	342.28	342.28	342.28	310.38	0
2023-04-26	342.13	342.28	342.13	342.28	310.38	3
2023-04-25	354.00	354.00	354.00	354.00	321.01	0
2023-04-24	354.00	354.00	354.00	354.00	321.01	0
2023-04-20	354.00	354.00	354.00	354.00	321.01	0
2023-04-19	354.00	354.00	354.00	354.00	321.01	1
2023-04-18	348.60	348.60	348.60	348.60	316.11	0
2023-04-17	346.85	348.60	346.15	348.60	316.11	30
2023-04-14	350.59	350.59	350.59	350.59	317.91	0
2023-04-13	350.59	350.59	350.59	350.59	317.91	0
2023-04-12	350.59	350.59	350.59	350.59	317.91	0
2023-04-11	350.59	350.59	350.59	350.59	317.91	0
2023-04-10	350.59	350.59	350.59	350.59	317.91	0
2023-04-06	350.59	350.59	350.59	350.59	317.91	0
2023-04-05	350.59	350.59	350.59	350.59	317.91	0
2023-04-04	350.59	350.59	350.59	350.59	316.19	0
2023-04-03	350.59	350.59	350.59	350.59	316.19	0
2023-03-31	350.59	350.59	350.59	350.59	316.19	0
2023-03-30	350.59	350.59	350.59	350.59	316.19	0
2023-03-29	350.59	350.59	350.59	350.59	316.19	19
2023-03-28	357.61	357.61	357.61	357.61	322.53	0
2023-03-27	357.61	357.61	357.61	357.61	322.53	4
2023-03-24	350.00	350.00	350.00	350.00	315.66	0
2023-03-23	350.00	350.00	350.00	350.00	315.66	0
2023-03-22	350.00	350.00	350.00	350.00	315.66	0
2023-03-21	350.00	350.00	350.00	350.00	315.66	0
2023-03-20	352.23	352.23	350.00	350.00	315.66	4
2023-03-17	353.28	353.28	351.31	351.31	316.84	1,520
2023-03-16	341.02	341.02	341.02	341.02	307.56	0
2023-03-15	341.02	341.02	341.02	341.02	307.56	0

← NewerPage 15 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.