Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	249.00	249.00	249.00	249.00	243.74	110
2025-10-30	241.95	243.00	241.95	243.00	237.86	345
2025-10-29	229.45	230.40	227.85	230.40	225.53	200
2025-10-28	231.15	231.33	229.45	229.45	224.60	333
2025-10-27	234.44	234.44	233.00	233.20	228.27	133
2025-10-24	234.40	234.40	234.40	234.40	229.44	0
2025-10-23	234.40	234.40	234.40	234.40	229.44	0
2025-10-22	234.40	234.40	234.40	234.40	229.44	0
2025-10-21	234.40	234.40	234.40	234.40	229.44	0
2025-10-20	234.40	234.40	234.40	234.40	229.44	1
2025-10-17	235.75	235.75	234.00	235.50	230.52	40
2025-10-16	235.75	235.75	235.75	235.75	230.77	1
2025-10-15	239.52	239.52	239.52	239.52	234.46	1
2025-10-14	238.08	238.08	238.08	238.08	233.05	23
2025-10-13	240.68	240.68	238.08	238.08	233.05	2
2025-10-10	238.97	238.97	238.97	238.97	233.92	0
2025-10-09	238.97	238.97	238.97	238.97	233.92	0
2025-10-08	238.97	238.97	238.97	238.97	233.92	0
2025-10-07	240.00	240.00	238.15	238.97	233.92	37
2025-10-06	244.09	244.09	239.50	239.50	234.44	3
2025-10-03	246.28	246.28	246.28	246.28	241.07	0
2025-10-02	251.29	251.29	246.28	246.28	241.07	8
2025-10-01	235.54	251.52	235.54	251.52	244.05	22
2025-09-30	235.29	240.35	235.29	240.35	233.21	4
2025-09-29	236.78	236.78	234.96	234.96	227.98	4
2025-09-26	231.84	231.84	231.84	231.84	224.96	1
2025-09-25	236.16	236.16	232.56	232.56	225.65	11
2025-09-24	239.28	239.28	239.28	239.28	232.17	8
2025-09-23	239.76	239.76	239.76	239.76	232.64	0
2025-09-22	239.76	239.76	239.76	239.76	232.64	0
2025-09-19	240.00	240.00	239.76	239.76	232.64	26
2025-09-18	244.49	244.49	244.49	244.49	237.23	0
2025-09-17	247.00	247.00	244.49	244.49	237.23	39
2025-09-16	257.40	257.40	257.40	257.40	249.76	0
2025-09-15	257.40	257.40	257.40	257.40	249.76	0
2025-09-12	257.40	257.40	257.40	257.40	249.76	0
2025-09-11	257.28	257.40	257.28	257.40	249.76	5
2025-09-10	254.54	254.54	254.54	254.54	246.98	4
2025-09-09	258.16	258.16	258.16	258.16	250.49	1
2025-09-08	254.54	254.54	252.03	252.03	244.55	11
2025-09-05	257.39	257.39	254.19	254.55	246.99	25
2025-09-04	254.84	254.84	254.84	254.84	247.27	120
2025-09-03	259.29	259.29	259.29	259.29	251.59	0
2025-09-02	259.29	259.29	259.29	259.29	251.59	0
2025-09-01	259.10	259.29	259.10	259.29	251.59	5
2025-08-29	255.33	255.33	255.33	255.33	247.75	18
2025-08-28	254.30	254.30	254.30	254.30	246.75	0
2025-08-27	254.30	254.30	254.30	254.30	246.75	0
2025-08-26	254.30	254.30	254.30	254.30	246.75	0
2025-08-25	255.12	255.12	254.30	254.30	246.75	18
2025-08-22	261.50	261.50	261.50	261.50	253.73	2
2025-08-21	265.01	265.01	265.01	265.01	257.14	2
2025-08-20	270.25	270.25	263.99	263.99	256.15	4
2025-08-19	266.34	266.34	266.34	266.34	258.43	1
2025-08-18	262.10	262.71	262.10	262.71	254.91	11
2025-08-15	252.94	252.94	252.94	252.94	245.43	0
2025-08-14	252.94	252.94	252.94	252.94	245.43	0
2025-08-13	252.94	252.94	252.94	252.94	245.43	0
2025-08-12	252.94	252.94	252.94	252.94	245.43	1
2025-08-11	245.49	251.82	245.49	251.19	243.73	42

← NewerPage 5 of 21 · 1,249 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.