Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	299.57	299.57	299.57	299.57	297.46	1
2026-04-29	294.90	294.90	294.90	294.90	292.83	0
2026-04-28	294.90	294.90	294.90	294.90	292.83	0
2026-04-27	294.90	294.90	294.90	294.90	292.83	0
2026-04-24	294.90	294.90	294.90	294.90	292.83	1
2026-04-23	294.67	294.67	294.67	294.67	292.60	1
2026-04-22	292.80	292.80	292.80	292.80	290.74	35
2026-04-20	294.42	294.42	294.42	294.42	292.35	0
2026-04-17	294.42	294.42	294.42	294.42	292.35	1
2026-04-16	291.50	291.50	291.50	291.50	289.45	0
2026-04-15	291.50	291.50	291.50	291.50	289.45	0
2026-04-14	290.41	291.50	290.41	291.50	289.45	11
2026-04-13	291.22	291.22	290.41	290.41	288.37	14
2026-04-10	300.74	300.74	300.74	300.74	298.63	0
2026-04-09	300.74	300.74	300.74	300.74	298.63	1
2026-04-08	298.40	298.40	298.40	298.40	296.30	0
2026-04-07	299.00	299.00	298.40	298.40	296.30	2
2026-04-06	319.68	319.68	319.68	319.68	317.43	0
2026-04-02	319.68	319.68	319.68	319.68	317.43	0
2026-04-01	316.55	320.00	316.55	319.68	317.43	35
2026-03-31	308.76	308.76	308.76	308.76	304.55	5
2026-03-30	308.76	308.76	308.76	308.76	304.55	0
2026-03-27	308.76	308.76	308.76	308.76	304.55	12
2026-03-26	300.08	300.08	300.08	300.08	295.99	0
2026-03-25	300.08	300.08	300.08	300.08	295.99	0
2026-03-24	300.08	300.08	300.08	300.08	295.99	4
2026-03-23	300.01	300.01	300.01	300.01	295.92	4
2026-03-20	337.49	337.49	337.49	337.49	332.89	4
2026-03-19	311.23	311.23	311.23	311.23	306.98	0
2026-03-18	311.23	311.23	311.23	311.23	306.98	4
2026-03-17	315.49	315.49	314.34	314.34	310.05	4
2026-03-16	310.79	310.79	310.79	310.79	306.55	0
2026-03-13	310.79	310.79	310.79	310.79	306.55	0
2026-03-12	310.79	310.79	310.79	310.79	306.55	0
2026-03-11	310.79	310.79	310.79	310.79	306.55	0
2026-03-10	310.79	310.79	310.79	310.79	306.55	0
2026-03-09	310.79	310.79	310.79	310.79	306.55	1
2026-03-06	315.84	315.84	315.67	315.67	311.36	20
2026-03-05	326.95	326.95	326.95	326.95	322.49	0
2026-03-04	323.09	326.95	323.09	326.95	322.49	16
2026-03-03	323.09	323.09	323.09	323.09	318.68	400
2026-03-02	321.60	321.60	321.60	321.60	317.21	2
2026-02-27	316.99	316.99	316.99	316.99	312.66	1
2026-02-26	317.40	317.40	314.18	314.34	310.05	573
2026-02-25	314.63	314.63	314.63	314.63	310.34	1
2026-02-24	317.75	317.75	317.75	317.75	313.41	6
2026-02-23	314.65	314.65	314.65	314.65	310.36	1
2026-02-20	314.65	314.65	314.65	314.65	310.36	0
2026-02-19	312.46	314.65	310.79	314.65	310.36	18
2026-02-18	317.74	317.74	317.74	317.74	313.40	0
2026-02-13	317.74	317.74	317.74	317.74	313.40	477
2026-02-12	311.68	311.68	311.68	311.68	307.43	0
2026-02-11	311.89	311.89	311.68	311.68	307.43	4
2026-02-10	314.80	314.80	314.80	314.80	310.50	1
2026-02-09	319.67	319.67	313.75	313.92	309.64	500
2026-02-06	310.28	323.04	310.28	322.81	318.41	944
2026-02-05	305.72	313.09	305.72	313.09	308.82	50
2026-02-04	283.36	283.36	283.36	283.36	279.49	0
2026-02-03	283.36	283.36	283.36	283.36	279.49	0
2026-02-02	283.36	283.36	283.36	283.36	279.49	0

← NewerPage 3 of 21 · 1,250 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.