Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	362.23	362.23	361.12	361.12	322.44	48
2022-09-16	376.20	376.58	375.53	376.20	335.91	69
2022-09-15	374.19	374.19	374.19	374.19	334.11	43
2022-09-14	368.50	368.50	363.34	363.34	324.43	117
2022-09-13	371.26	371.26	367.46	367.84	328.44	48
2022-09-12	362.26	362.26	362.26	362.26	323.46	0
2022-09-09	362.88	362.88	361.80	362.26	323.46	42
2022-09-08	357.84	361.95	354.96	359.64	321.12	201
2022-09-06	350.70	350.70	350.70	350.70	313.14	0
2022-09-05	350.70	350.70	350.70	350.70	313.14	0
2022-09-02	353.85	353.85	350.70	350.70	313.14	33,050
2022-09-01	354.90	358.50	354.90	358.50	320.10	101
2022-08-31	349.52	350.54	347.04	350.54	313.00	302
2022-08-30	339.16	339.16	339.16	339.16	302.84	63
2022-08-29	359.51	359.51	359.51	359.51	321.01	3
2022-08-26	365.56	365.56	365.56	365.56	326.41	0
2022-08-25	371.48	371.48	364.50	365.56	326.41	17
2022-08-24	369.84	371.85	369.38	371.48	331.69	43
2022-08-23	386.88	386.88	386.88	386.88	345.44	0
2022-08-22	386.88	386.88	386.88	386.88	345.44	2
2022-08-19	388.77	391.69	388.77	389.59	347.86	18
2022-08-18	382.98	382.98	382.20	382.59	341.61	30
2022-08-17	386.13	386.13	386.13	386.13	344.77	2
2022-08-16	376.78	376.78	376.78	376.78	336.43	0
2022-08-15	379.00	379.00	376.78	376.78	336.43	29
2022-08-12	376.78	376.78	376.78	376.78	336.43	0
2022-08-11	376.78	376.78	376.78	376.78	336.43	0
2022-08-10	375.82	376.78	375.57	376.78	336.43	34
2022-08-09	385.15	385.15	385.15	385.15	343.90	10
2022-08-08	369.82	373.33	369.82	372.22	332.35	25
2022-08-05	378.86	378.86	375.06	375.06	334.89	13
2022-08-04	379.47	379.47	376.72	377.10	336.71	24
2022-08-03	386.81	386.81	386.81	386.81	345.38	170
2022-08-02	381.52	391.24	381.52	385.32	344.05	446
2022-08-01	380.76	384.19	378.27	381.52	340.66	1,921
2022-07-29	382.08	382.85	378.30	378.69	338.13	660
2022-07-28	387.69	390.22	385.71	386.10	344.75	354
2022-07-27	390.39	394.73	387.66	392.77	350.70	104
2022-07-26	391.58	397.08	391.58	394.36	352.12	87
2022-07-25	398.80	398.80	392.00	392.00	350.02	132
2022-07-22	398.00	400.40	394.48	399.80	356.98	579
2022-07-21	398.89	400.23	398.89	400.23	357.36	160
2022-07-20	399.01	399.01	394.40	396.53	354.06	69
2022-07-19	397.51	397.51	395.20	396.19	353.76	41
2022-07-18	408.40	408.40	398.27	398.27	355.61	282
2022-07-15	405.20	409.60	403.20	408.40	364.66	492
2022-07-14	404.40	405.20	397.60	401.46	358.46	404
2022-07-13	404.26	404.26	402.00	402.62	359.50	63
2022-07-12	408.00	408.00	407.90	407.90	364.21	190
2022-07-11	403.70	403.70	403.70	403.70	360.46	140
2022-07-08	396.86	396.86	396.86	396.86	354.36	450
2022-07-07	404.71	406.00	400.16	400.16	357.30	212
2022-07-06	410.50	417.79	410.50	415.33	370.85	270
2022-07-05	410.41	410.41	406.70	406.70	363.14	283
2022-07-04	401.60	401.60	401.60	401.60	358.59	0
2022-07-01	401.60	401.60	401.60	401.60	358.59	0
2022-06-30	404.39	404.40	399.20	401.60	358.59	647
2022-06-29	412.14	414.92	406.45	406.45	362.92	267
2022-06-28	417.09	417.09	413.20	414.40	368.33	348
2022-06-27	417.00	418.50	417.00	417.09	370.72	560

← NewerPage 18 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.