Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	310.62	310.62	310.62	310.62	310.62	0
2026-07-24	310.62	310.62	310.62	310.62	310.62	0
2026-07-23	309.75	310.62	309.75	310.62	310.62	91
2026-07-22	308.45	308.45	308.45	308.45	308.45	200
2026-07-21	307.02	308.34	307.02	308.34	308.34	205
2026-07-20	294.81	294.81	294.81	294.81	294.81	0
2026-07-17	294.81	294.81	294.81	294.81	294.81	0
2026-07-16	294.81	294.81	294.81	294.81	294.81	0
2026-07-15	294.81	294.81	294.81	294.81	294.81	0
2026-07-14	294.81	294.81	294.81	294.81	294.81	9
2026-07-13	302.40	303.60	302.40	303.60	303.60	27
2026-07-10	292.48	294.30	292.48	294.30	294.30	15
2026-07-09	293.76	293.76	293.76	293.76	293.76	1
2026-07-08	299.30	299.30	299.30	299.30	299.30	0
2026-07-07	299.00	299.30	299.00	299.30	299.30	10
2026-07-06	292.99	292.99	291.67	292.20	292.20	17
2026-07-03	301.80	301.80	301.80	301.80	301.80	0
2026-07-02	301.80	301.80	301.80	301.80	301.80	0
2026-07-01	301.80	301.80	301.80	301.80	298.61	4
2026-06-30	299.30	300.93	299.30	300.55	297.37	10
2026-06-29	299.18	301.20	299.18	301.20	298.02	8
2026-06-26	294.02	297.21	294.02	295.45	293.37	108
2026-06-25	289.73	289.73	289.73	289.73	287.69	2
2026-06-24	287.84	287.84	287.84	287.84	285.82	0
2026-06-23	286.72	287.84	286.72	287.84	285.82	65
2026-06-22	279.50	280.84	279.50	280.84	278.87	2
2026-06-19	278.30	278.30	278.30	278.30	276.34	0
2026-06-18	278.59	278.59	278.30	278.30	276.34	231
2026-06-17	283.62	283.91	283.62	283.91	281.91	12
2026-06-16	283.25	285.58	283.25	283.56	281.57	31
2026-06-15	286.52	286.52	286.52	286.52	284.51	35
2026-06-12	288.28	288.28	288.28	288.28	286.25	0
2026-06-11	288.28	288.28	288.28	288.28	286.25	0
2026-06-10	289.13	289.42	287.97	288.28	286.25	44
2026-06-09	289.50	289.50	289.50	289.50	287.46	0
2026-06-08	291.64	291.64	289.50	289.50	287.46	23
2026-06-05	296.09	296.09	296.09	296.09	294.01	20
2026-06-03	278.65	278.65	278.65	278.65	276.69	4
2026-06-02	292.02	292.02	292.02	292.02	289.97	0
2026-06-01	292.02	292.02	292.02	292.02	289.97	0
2026-05-29	292.02	292.02	292.02	292.02	289.97	0
2026-05-28	292.02	292.02	292.02	292.02	289.97	0
2026-05-27	292.02	292.02	292.02	292.02	289.97	0
2026-05-26	292.02	292.02	292.02	292.02	289.97	0
2026-05-25	292.02	292.02	292.02	292.02	289.97	0
2026-05-22	292.02	292.02	292.02	292.02	289.97	0
2026-05-21	292.02	292.02	292.02	292.02	289.97	0
2026-05-20	292.02	292.02	292.02	292.02	289.97	0
2026-05-19	292.02	292.02	292.02	292.02	289.97	0
2026-05-18	292.02	292.02	292.02	292.02	289.97	4
2026-05-15	274.97	274.97	274.97	274.97	273.04	0
2026-05-14	274.97	274.97	274.97	274.97	273.04	0
2026-05-13	274.97	274.97	274.97	274.97	273.04	7
2026-05-12	275.00	275.00	275.00	275.00	273.07	0
2026-05-11	275.00	275.00	275.00	275.00	273.07	0
2026-05-08	275.24	275.24	274.80	275.00	273.07	8
2026-05-07	280.84	280.84	280.84	280.84	278.87	0
2026-05-06	280.84	280.84	280.84	280.84	278.87	4
2026-05-05	284.86	284.86	284.86	284.86	282.86	0
2026-05-04	284.86	284.86	284.86	284.86	282.86	6

← NewerPage 2 of 21 · 1,253 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.