Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	341.02	341.02	341.02	341.02	307.56	0
2023-03-13	341.02	341.02	341.02	341.02	307.56	0
2023-03-10	344.08	348.16	341.02	341.02	307.56	200
2023-03-09	342.88	342.88	342.88	342.88	309.24	2
2023-03-08	359.69	359.69	359.69	359.69	324.40	0
2023-03-07	359.69	359.69	359.69	359.69	324.40	0
2023-03-06	359.69	359.69	359.69	359.69	324.40	0
2023-03-03	359.69	359.69	359.69	359.69	324.40	3
2023-03-02	361.90	361.90	361.90	361.90	326.39	0
2023-03-01	361.90	361.90	361.90	361.90	326.39	0
2023-02-28	361.00	361.90	361.00	361.90	326.39	600
2023-02-27	364.82	364.82	364.82	364.82	329.03	0
2023-02-24	366.30	366.30	364.82	364.82	329.03	22
2023-02-23	366.00	366.00	366.00	366.00	330.09	100
2023-02-22	367.88	367.88	367.88	367.88	331.79	32
2023-02-17	369.26	369.26	369.26	369.26	333.03	0
2023-02-16	370.33	370.33	369.26	369.26	333.03	29
2023-02-15	362.00	362.00	362.00	362.00	326.48	1
2023-02-14	361.80	361.80	361.80	361.80	326.30	0
2023-02-13	361.80	361.80	361.80	361.80	326.30	0
2023-02-10	361.80	361.80	361.80	361.80	326.30	0
2023-02-09	361.80	361.80	361.80	361.80	326.30	0
2023-02-08	361.80	361.80	361.80	361.80	326.30	0
2023-02-07	361.80	361.80	361.80	361.80	326.30	0
2023-02-06	361.80	361.80	361.80	361.80	326.30	0
2023-02-03	361.80	361.80	361.80	361.80	326.30	0
2023-02-02	361.80	361.80	361.80	361.80	326.30	4
2023-02-01	365.00	365.00	365.00	365.00	329.19	31
2023-01-31	364.80	364.80	364.80	364.80	329.01	30
2023-01-30	366.62	366.62	366.62	366.62	330.65	0
2023-01-27	366.62	366.62	366.62	366.62	330.65	0
2023-01-26	366.62	366.62	366.62	366.62	330.65	2
2023-01-25	380.23	380.23	380.23	380.23	342.93	0
2023-01-24	380.23	380.23	380.23	380.23	342.93	0
2023-01-23	380.23	380.23	380.23	380.23	342.93	0
2023-01-20	380.23	380.23	380.23	380.23	342.93	0
2023-01-19	380.62	380.62	380.23	380.23	342.93	26
2023-01-18	373.70	373.70	373.70	373.70	337.04	21
2023-01-17	375.00	375.00	375.00	375.00	338.21	3
2023-01-16	368.89	368.89	368.89	368.89	332.70	0
2023-01-13	368.89	368.89	368.89	368.89	332.70	1
2023-01-12	371.45	371.45	371.45	371.45	335.01	0
2023-01-11	371.26	371.45	370.00	371.45	335.01	703
2023-01-10	371.88	371.88	371.88	371.88	335.40	200
2023-01-09	378.00	378.00	374.01	374.01	337.32	8
2023-01-06	380.19	380.19	380.19	380.19	342.89	0
2023-01-05	380.19	380.19	380.19	380.19	342.89	0
2023-01-04	380.19	380.19	380.19	380.19	342.89	0
2023-01-03	380.19	380.19	380.19	380.19	341.16	0
2023-01-02	380.19	380.19	380.19	380.19	341.16	0
2022-12-29	380.19	380.19	380.19	380.19	341.16	1
2022-12-28	380.20	380.20	380.20	380.20	341.17	0
2022-12-27	380.20	380.20	380.20	380.20	341.17	0
2022-12-26	380.20	380.20	380.20	380.20	341.17	0
2022-12-23	380.20	380.20	380.20	380.20	341.17	6
2022-12-22	380.21	380.21	380.21	380.21	341.18	1
2022-12-21	380.94	380.94	380.80	380.80	341.71	13
2022-12-20	409.28	409.28	409.28	409.28	367.27	0
2022-12-19	409.28	409.28	409.28	409.28	367.27	0
2022-12-16	409.28	409.28	409.28	409.28	367.27	0

← NewerPage 16 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.