Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	283.36	283.36	283.36	283.36	279.49	0
2026-01-29	283.36	283.36	283.36	283.36	279.49	37
2026-01-28	287.70	287.70	287.70	287.70	283.77	0
2026-01-27	287.70	287.70	287.70	287.70	283.77	0
2026-01-26	287.70	287.70	287.70	287.70	283.77	20
2026-01-23	292.32	292.32	291.60	291.60	287.62	9
2026-01-22	285.94	285.94	285.94	285.94	282.04	0
2026-01-21	285.94	285.94	285.94	285.94	282.04	1
2026-01-20	293.17	293.17	291.32	291.32	287.35	22
2026-01-19	300.60	300.60	300.60	300.60	296.50	0
2026-01-16	300.60	300.60	300.60	300.60	296.50	0
2026-01-15	300.60	300.60	300.60	300.60	296.50	0
2026-01-14	300.60	300.60	300.60	300.60	296.50	0
2026-01-13	300.89	300.89	300.60	300.60	296.50	8
2026-01-12	301.94	301.94	301.94	301.94	297.82	0
2026-01-09	301.94	301.94	301.94	301.94	297.82	0
2026-01-08	305.35	305.64	301.94	301.94	297.82	25
2026-01-07	300.01	303.41	300.01	303.41	299.27	2
2026-01-06	300.06	300.06	300.06	300.06	295.97	0
2026-01-05	300.06	300.06	300.06	300.06	295.97	0
2026-01-02	300.06	300.06	300.06	300.06	295.97	0
2025-12-30	300.06	300.06	300.06	300.06	295.97	0
2025-12-29	300.06	300.06	300.06	300.06	293.72	0
2025-12-26	300.06	300.06	300.06	300.06	293.72	0
2025-12-23	301.53	301.53	300.06	300.06	293.72	10
2025-12-22	300.80	303.60	300.80	303.60	297.18	26
2025-12-19	295.92	295.92	295.92	295.92	289.66	0
2025-12-18	294.64	295.92	294.64	295.92	289.66	89
2025-12-17	294.64	294.64	294.64	294.64	288.41	0
2025-12-16	297.50	297.50	294.08	294.64	288.41	5
2025-12-15	291.20	291.20	291.20	291.20	285.04	1
2025-12-12	285.04	285.04	283.86	283.86	277.86	8
2025-12-11	280.00	280.00	280.00	280.00	274.08	0
2025-12-10	279.98	280.00	279.98	280.00	274.08	3
2025-12-09	276.35	276.74	276.02	276.21	270.37	77
2025-12-08	282.23	282.23	281.92	281.92	275.96	57
2025-12-05	277.50	277.50	277.50	277.50	271.63	2
2025-12-04	272.31	272.31	272.31	272.31	266.55	0
2025-12-03	266.46	272.31	266.46	272.31	266.55	400
2025-12-02	261.85	261.85	261.85	261.85	256.31	0
2025-12-01	261.85	261.85	261.85	261.85	256.31	0
2025-11-28	261.85	261.85	261.85	261.85	256.31	1
2025-11-27	264.45	264.45	264.45	264.45	258.86	0
2025-11-26	264.45	264.45	264.45	264.45	258.86	0
2025-11-25	264.45	264.45	264.45	264.45	258.86	1
2025-11-24	259.50	261.99	259.50	261.25	255.73	156
2025-11-21	251.00	251.00	251.00	251.00	245.69	10
2025-11-19	247.00	247.00	245.00	245.00	239.82	34
2025-11-18	248.04	248.04	248.04	248.04	242.80	0
2025-11-17	248.04	248.04	248.04	248.04	242.80	1
2025-11-14	248.06	248.06	247.00	247.00	241.78	210
2025-11-13	262.65	262.65	260.11	260.11	254.61	41
2025-11-12	250.25	250.25	250.25	250.25	244.96	0
2025-11-11	250.25	250.25	250.25	250.25	244.96	316
2025-11-10	250.25	250.25	250.25	250.25	244.96	0
2025-11-07	250.25	250.25	250.25	250.25	244.96	100
2025-11-06	248.66	248.66	248.66	248.66	243.40	1
2025-11-05	248.25	248.25	244.48	244.48	239.31	12
2025-11-04	248.25	248.25	248.25	248.25	243.00	4
2025-11-03	249.00	249.00	249.00	249.00	243.74	0

← NewerPage 4 of 5 · 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.