Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	409.28	409.28	409.28	409.28	367.27	0
2022-12-14	409.28	409.28	409.28	409.28	367.27	86
2022-12-13	416.25	416.25	416.25	416.25	373.52	0
2022-12-12	416.25	416.25	416.25	416.25	373.52	0
2022-12-09	416.25	416.25	416.25	416.25	373.52	0
2022-12-08	416.25	416.25	416.25	416.25	373.52	0
2022-12-07	416.25	416.25	416.25	416.25	373.52	300
2022-12-06	424.20	424.20	424.20	424.20	380.66	6
2022-12-05	423.36	427.70	422.10	426.73	382.93	1,051
2022-12-02	421.44	421.44	421.44	421.44	378.18	2
2022-12-01	428.82	428.82	428.82	428.82	384.80	0
2022-11-30	428.82	428.82	428.82	428.82	384.80	0
2022-11-29	428.82	428.82	428.82	428.82	384.80	0
2022-11-28	428.82	428.82	428.82	428.82	384.80	1
2022-11-25	429.33	431.76	427.56	431.76	387.44	507
2022-11-24	415.27	415.27	415.27	415.27	372.64	2
2022-11-23	412.66	412.66	412.66	412.66	370.30	0
2022-11-22	412.66	412.66	412.66	412.66	370.30	0
2022-11-21	412.66	412.66	412.66	412.66	370.30	0
2022-11-18	413.32	413.70	412.66	412.66	370.30	34
2022-11-17	410.17	410.17	410.17	410.17	368.07	0
2022-11-16	410.17	410.17	410.17	410.17	368.07	500
2022-11-14	416.52	416.52	416.52	416.52	373.76	0
2022-11-11	416.52	416.52	416.52	416.52	373.76	0
2022-11-10	416.52	416.52	416.52	416.52	373.76	0
2022-11-09	416.52	416.52	416.52	416.52	373.76	500
2022-11-08	396.47	396.47	396.47	396.47	355.77	0
2022-11-07	396.47	396.47	396.47	396.47	355.77	52
2022-11-04	395.10	395.10	395.10	395.10	354.54	6
2022-11-03	395.00	395.00	395.00	395.00	354.45	0
2022-11-01	400.00	400.00	395.00	395.00	354.45	11
2022-10-31	388.31	412.40	388.31	400.80	359.66	20
2022-10-28	371.67	371.67	371.67	371.67	333.52	0
2022-10-27	371.67	371.67	371.67	371.67	333.52	0
2022-10-26	371.67	371.67	371.67	371.67	333.52	0
2022-10-25	371.67	371.67	371.67	371.67	333.52	0
2022-10-24	371.67	371.67	371.67	371.67	333.52	0
2022-10-21	371.67	371.67	371.67	371.67	333.52	0
2022-10-20	371.67	371.67	371.67	371.67	333.52	0
2022-10-19	371.67	371.67	371.67	371.67	333.52	0
2022-10-18	371.67	371.67	371.67	371.67	333.52	0
2022-10-17	371.67	371.67	371.67	371.67	333.52	0
2022-10-14	371.67	371.67	371.67	371.67	333.52	0
2022-10-13	371.67	371.67	371.67	371.67	333.52	0
2022-10-11	371.67	371.67	371.67	371.67	333.52	0
2022-10-10	371.67	371.67	371.67	371.67	333.52	0
2022-10-07	371.67	371.67	371.67	371.67	333.52	0
2022-10-06	371.67	371.67	371.67	371.67	333.52	0
2022-10-05	371.67	371.67	371.67	371.67	333.52	0
2022-10-04	371.67	371.67	371.67	371.67	331.86	1
2022-10-03	390.00	390.00	390.00	390.00	348.23	3
2022-09-30	390.00	390.00	390.00	390.00	348.23	0
2022-09-29	390.00	390.00	390.00	390.00	348.23	2
2022-09-28	380.00	380.00	380.00	380.00	339.30	0
2022-09-27	380.00	380.00	380.00	380.00	339.30	100
2022-09-26	359.34	359.34	359.34	359.34	320.85	0
2022-09-23	359.34	359.34	359.34	359.34	320.85	0
2022-09-22	359.34	359.34	359.34	359.34	320.85	0
2022-09-21	359.34	359.34	359.34	359.34	320.85	0
2022-09-20	359.34	359.34	359.34	359.34	320.85	4

← NewerPage 17 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.