Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	412.00	413.50	412.00	413.50	367.53	300
2022-06-23	400.85	405.12	400.85	404.88	359.87	199
2022-06-22	396.51	398.13	396.51	398.13	353.87	152
2022-06-21	389.00	389.00	389.00	389.00	345.75	109
2022-06-20	378.51	378.51	378.51	378.51	336.43	0
2022-06-17	380.00	380.00	377.03	378.51	336.43	185
2022-06-15	373.33	374.81	366.67	366.67	325.91	130
2022-06-14	372.78	372.78	372.78	372.78	331.34	150
2022-06-13	374.63	374.63	374.63	374.63	332.98	0
2022-06-10	374.63	374.63	374.63	374.63	332.98	200
2022-06-09	371.48	376.10	371.48	376.10	334.29	37
2022-06-08	359.63	359.63	359.63	359.63	319.65	0
2022-06-07	359.63	359.63	359.63	359.63	319.65	0
2022-06-06	359.63	359.63	359.63	359.63	319.65	25
2022-06-03	360.00	361.08	359.28	359.64	319.66	200
2022-06-02	358.30	358.30	358.30	358.30	318.47	46
2022-06-01	358.40	358.40	358.40	358.40	318.56	308
2022-05-31	349.92	357.12	349.92	356.76	317.10	210
2022-05-30	361.33	361.33	361.33	361.33	321.16	0
2022-05-27	361.33	361.33	361.33	361.33	321.16	230
2022-05-26	373.30	373.30	373.30	373.30	331.80	56
2022-05-25	367.51	367.51	367.51	367.51	326.65	0
2022-05-24	367.51	367.51	367.51	367.51	326.65	0
2022-05-23	367.51	367.51	367.51	367.51	326.65	630
2022-05-20	371.35	371.97	366.15	370.64	329.44	990
2022-05-19	383.52	383.52	383.52	383.52	340.88	0
2022-05-18	389.48	389.48	383.28	383.52	340.88	100
2022-05-17	382.59	382.59	382.59	382.59	340.06	0
2022-05-16	382.59	382.59	382.59	382.59	340.06	0
2022-05-13	385.32	385.32	382.59	382.59	340.06	11
2022-05-12	385.70	388.44	384.72	388.44	345.26	1,321
2022-05-11	394.29	394.56	393.50	393.50	349.75	1,161
2022-05-10	395.53	395.53	387.66	390.56	347.14	214
2022-05-09	394.29	395.53	394.29	395.53	351.56	53
2022-05-06	390.26	390.26	386.45	386.45	343.49	202
2022-05-05	376.10	376.10	376.10	376.10	334.29	0
2022-05-04	378.06	380.38	372.71	376.10	334.29	643
2022-05-03	372.19	372.19	372.19	372.19	330.81	240
2022-05-02	375.55	382.95	374.81	381.47	339.06	161
2022-04-29	372.52	372.52	372.52	372.52	331.11	2,350
2022-04-28	377.72	377.72	377.72	377.72	335.73	0
2022-04-27	377.72	377.72	377.72	377.72	335.73	1
2022-04-26	367.81	367.81	367.81	367.81	326.92	0
2022-04-25	367.81	367.81	367.81	367.81	326.92	3
2022-04-22	364.68	364.68	364.68	364.68	324.14	15
2022-04-20	356.04	356.04	356.04	356.04	316.46	0
2022-04-19	356.04	356.04	356.04	356.04	316.46	130
2022-04-18	356.04	356.04	356.04	356.04	316.46	100
2022-04-14	364.67	364.67	364.67	364.67	324.13	1
2022-04-13	360.72	360.72	360.72	360.72	320.62	15
2022-04-12	352.71	357.84	352.71	357.84	318.06	30
2022-04-11	367.78	367.78	360.38	360.38	320.32	5
2022-04-08	366.30	367.78	366.30	367.78	326.89	163
2022-04-07	360.21	364.53	360.21	364.53	324.00	145
2022-04-06	353.00	355.95	351.34	355.03	315.56	570
2022-04-05	340.85	340.85	340.85	340.85	302.96	0
2022-04-04	343.40	343.40	340.85	340.85	302.96	105
2022-04-01	302.02	344.62	302.02	343.53	305.34	257
2022-03-31	346.63	348.60	345.68	347.90	309.22	502
2022-03-30	348.44	348.44	348.44	348.44	309.70	0

← NewerPage 19 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.