Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 351.36 | 351.36 | 346.87 | 346.87 | 305.10 | 3,676 |
| 2021-12-29 | 356.41 | 356.41 | 356.41 | 356.41 | 313.49 | 330 |
| 2021-12-28 | 353.27 | 353.27 | 353.27 | 353.27 | 310.73 | 6 |
| 2021-12-27 | 353.50 | 353.50 | 353.50 | 353.50 | 310.93 | 0 |
| 2021-12-23 | 353.85 | 353.85 | 353.50 | 353.50 | 310.93 | 151 |
| 2021-12-22 | 352.45 | 352.45 | 350.95 | 352.23 | 309.82 | 584 |
| 2021-12-21 | 354.20 | 354.20 | 352.39 | 352.39 | 309.96 | 32 |
| 2021-12-20 | 352.45 | 354.90 | 352.45 | 354.90 | 312.17 | 6 |
| 2021-12-17 | 351.40 | 351.40 | 351.40 | 351.40 | 309.09 | 5 |
| 2021-12-16 | 352.58 | 352.62 | 352.58 | 352.62 | 310.16 | 10 |
| 2021-12-15 | 341.00 | 344.76 | 341.00 | 344.76 | 303.25 | 7 |
| 2021-12-14 | 340.12 | 340.12 | 340.12 | 340.12 | 299.17 | 20 |
| 2021-12-13 | 322.88 | 335.00 | 322.88 | 335.00 | 294.66 | 31 |
| 2021-12-10 | 315.82 | 315.82 | 315.82 | 315.82 | 277.79 | 1,040 |
| 2021-12-09 | 322.39 | 322.39 | 321.29 | 321.40 | 282.70 | 1,332 |
| 2021-12-08 | 304.11 | 304.11 | 304.11 | 304.11 | 267.49 | 0 |
| 2021-12-07 | 304.11 | 304.11 | 304.11 | 304.11 | 267.49 | 0 |
| 2021-12-06 | 304.11 | 304.11 | 304.11 | 304.11 | 267.49 | 0 |
| 2021-12-03 | 304.11 | 304.11 | 304.11 | 304.11 | 267.49 | 0 |
| 2021-12-02 | 304.11 | 304.11 | 304.11 | 304.11 | 267.49 | 0 |
| 2021-12-01 | 304.11 | 304.11 | 304.11 | 304.11 | 267.49 | 0 |
| 2021-11-30 | 302.56 | 304.11 | 302.56 | 304.11 | 267.49 | 6 |
| 2021-11-29 | 309.00 | 309.00 | 307.97 | 307.97 | 270.89 | 1,563 |
| 2021-11-26 | 315.20 | 315.50 | 315.20 | 315.50 | 277.51 | 12 |
| 2021-11-25 | 325.00 | 325.00 | 325.00 | 325.00 | 285.87 | 0 |
| 2021-11-24 | 325.00 | 325.00 | 325.00 | 325.00 | 285.87 | 0 |
| 2021-11-23 | 325.00 | 325.00 | 325.00 | 325.00 | 285.87 | 0 |
| 2021-11-22 | 325.00 | 325.00 | 325.00 | 325.00 | 285.87 | 0 |
| 2021-11-19 | 325.00 | 325.00 | 325.00 | 325.00 | 285.87 | 2 |
| 2021-11-18 | 327.82 | 329.01 | 327.69 | 329.01 | 289.39 | 65 |
| 2021-11-17 | 326.04 | 326.04 | 326.04 | 326.04 | 286.78 | 0 |
| 2021-11-16 | 326.04 | 326.04 | 326.04 | 326.04 | 286.78 | 5 |
| 2021-11-12 | 322.24 | 325.35 | 322.24 | 325.35 | 286.17 | 120 |
| 2021-11-11 | 320.43 | 321.00 | 320.43 | 321.00 | 282.35 | 48 |
| 2021-11-10 | 325.71 | 327.00 | 325.71 | 327.00 | 287.63 | 11 |
| 2021-11-09 | 330.00 | 330.00 | 330.00 | 330.00 | 290.26 | 0 |
| 2021-11-08 | 330.00 | 330.00 | 330.00 | 330.00 | 290.26 | 10 |
| 2021-11-05 | 329.01 | 330.00 | 326.70 | 326.70 | 287.36 | 52 |
| 2021-11-04 | 332.31 | 332.31 | 332.31 | 332.31 | 292.30 | 7 |
| 2021-11-03 | 336.27 | 336.27 | 334.74 | 334.74 | 294.43 | 10 |
| 2021-11-01 | 332.64 | 332.64 | 332.64 | 332.64 | 292.59 | 10 |
| 2021-10-29 | 322.22 | 329.60 | 322.22 | 328.96 | 289.35 | 111 |
| 2021-10-28 | 320.12 | 320.12 | 320.12 | 320.12 | 281.57 | 25 |
| 2021-10-27 | 324.61 | 324.61 | 317.12 | 320.12 | 281.57 | 6 |
| 2021-10-26 | 324.20 | 324.20 | 324.20 | 324.20 | 285.16 | 500 |
| 2021-10-25 | 324.06 | 325.00 | 324.06 | 325.00 | 285.87 | 4 |
| 2021-10-22 | 329.06 | 332.00 | 326.70 | 326.70 | 287.36 | 72 |
| 2021-10-21 | 325.71 | 325.71 | 325.71 | 325.71 | 286.49 | 126 |
← NewerPage 21 of 21 · 1,248 trading days
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.