Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	348.44	348.44	348.44	348.44	308.12	0
2022-03-28	347.20	348.44	347.20	348.44	308.12	552
2022-03-25	348.17	348.17	348.17	348.17	307.88	300
2022-03-24	349.18	350.54	349.18	350.54	309.98	13
2022-03-23	346.50	346.50	346.50	346.50	306.40	0
2022-03-22	347.20	347.20	346.15	346.50	306.40	24
2022-03-21	350.91	350.91	350.91	350.91	310.30	140
2022-03-18	353.23	353.23	353.23	353.23	312.36	1,610
2022-03-17	357.57	357.57	354.20	356.16	314.95	893
2022-03-16	361.14	361.14	361.14	361.14	319.35	0
2022-03-15	361.14	361.14	361.14	361.14	319.35	370
2022-03-14	354.32	354.32	354.32	354.32	313.32	30
2022-03-11	348.71	348.71	348.71	348.71	308.36	1,090
2022-03-10	340.97	340.97	340.97	340.97	301.51	0
2022-03-09	340.68	341.77	340.68	340.97	301.51	976
2022-03-08	345.13	345.13	345.13	345.13	305.19	800
2022-03-07	349.71	349.71	349.71	349.71	309.24	0
2022-03-04	349.72	349.72	349.71	349.71	309.24	527
2022-03-03	348.60	350.70	345.80	348.86	308.49	380
2022-03-02	352.22	352.22	352.22	352.22	311.46	1,260
2022-02-25	356.32	356.32	353.60	353.60	312.68	1,701
2022-02-24	341.67	343.06	341.28	341.28	301.79	476
2022-02-23	337.96	342.04	337.96	341.67	302.13	1,552
2022-02-22	349.65	349.65	349.65	349.65	309.19	0
2022-02-21	349.65	349.65	349.65	349.65	309.19	0
2022-02-18	348.25	350.00	344.92	349.65	309.19	151
2022-02-17	348.40	348.40	348.40	348.40	308.08	0
2022-02-16	348.40	348.40	348.40	348.40	308.08	0
2022-02-15	350.00	350.00	348.40	348.40	308.08	1,004
2022-02-14	346.15	348.25	346.15	348.25	307.95	42
2022-02-11	345.80	345.80	345.80	345.80	305.79	0
2022-02-10	344.40	346.85	344.40	345.80	305.79	7
2022-02-09	351.11	351.11	351.11	351.11	310.48	90
2022-02-08	346.15	346.50	345.38	345.38	305.41	2,069
2022-02-07	341.36	341.36	341.36	341.36	301.86	0
2022-02-04	341.36	341.36	341.36	341.36	301.86	0
2022-02-03	341.36	341.36	341.36	341.36	301.86	0
2022-02-02	341.36	341.36	341.36	341.36	301.86	5
2022-02-01	344.05	344.05	344.05	344.05	304.24	0
2022-01-31	344.05	344.05	344.05	344.05	304.24	0
2022-01-28	344.05	344.05	344.05	344.05	304.24	4
2022-01-27	344.51	344.51	344.51	344.51	304.64	750
2022-01-26	341.36	341.36	341.36	341.36	301.86	0
2022-01-25	338.98	341.36	338.98	341.36	301.86	15
2022-01-24	349.20	349.20	349.20	349.20	308.79	0
2022-01-21	349.20	349.20	349.20	349.20	308.79	0
2022-01-20	349.20	349.20	349.20	349.20	308.79	10
2022-01-19	355.00	355.00	355.00	355.00	313.92	15
2022-01-18	361.49	361.49	361.49	361.49	319.66	10
2022-01-17	361.10	361.55	361.02	361.55	319.71	4
2022-01-14	357.75	358.17	357.75	358.17	316.72	3
2022-01-13	361.00	361.00	356.04	356.04	314.84	36
2022-01-12	371.06	371.06	371.06	371.06	328.12	15
2022-01-11	369.25	369.25	369.25	369.25	326.52	0
2022-01-10	354.88	369.95	354.88	369.25	326.52	208
2022-01-07	351.70	353.15	351.70	353.15	312.29	36
2022-01-06	356.89	356.89	356.89	356.89	315.59	0
2022-01-05	356.89	356.89	356.89	356.89	315.59	260
2022-01-04	351.50	355.05	351.50	355.05	312.30	370
2022-01-03	348.60	348.60	348.60	348.60	306.62	30

← NewerPage 20 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.