Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	250.45	250.50	246.90	250.50	243.06	6
2025-08-07	252.00	252.00	252.00	252.00	244.52	0
2025-08-06	252.00	252.00	252.00	252.00	244.52	0
2025-08-05	250.59	252.00	250.59	252.00	244.52	6
2025-08-04	243.00	247.25	241.75	247.10	239.76	122
2025-08-01	241.10	245.50	241.10	245.49	238.20	282
2025-07-31	248.38	253.93	242.00	242.06	234.87	712
2025-07-30	261.63	261.63	256.62	256.62	249.00	14
2025-07-29	261.72	262.00	261.33	261.63	253.86	104
2025-07-28	269.06	269.06	267.31	267.31	259.37	2
2025-07-25	264.29	269.73	264.29	269.73	261.72	100
2025-07-24	270.58	270.72	269.73	270.52	262.49	73
2025-07-23	265.20	265.20	265.20	265.20	257.32	0
2025-07-22	265.00	265.20	264.94	265.20	257.32	45
2025-07-21	260.86	260.86	259.75	259.75	252.04	87
2025-07-18	268.37	268.37	265.59	265.59	257.70	7
2025-07-17	266.93	267.02	266.93	267.02	259.09	9
2025-07-16	261.55	263.76	261.55	263.76	255.93	5
2025-07-15	263.63	263.63	258.33	258.33	250.66	29
2025-07-14	264.40	265.66	264.40	265.66	257.77	15
2025-07-11	270.42	270.42	270.42	270.42	262.39	0
2025-07-10	270.00	270.42	270.00	270.42	262.39	12
2025-07-09	258.84	261.60	258.84	261.60	253.83	214
2025-07-08	259.59	259.59	259.59	259.59	251.88	27
2025-07-07	255.10	255.28	253.58	254.66	247.10	156
2025-07-04	256.18	256.18	252.01	252.01	244.53	12
2025-07-03	285.01	285.01	285.01	285.01	276.55	4
2025-07-02	261.53	261.53	260.38	260.38	252.65	5
2025-07-01	262.72	262.72	259.16	259.16	249.26	8
2025-06-30	253.34	253.34	252.40	253.01	243.35	18
2025-06-27	257.93	257.93	254.44	254.44	244.72	32
2025-06-26	258.24	258.24	256.56	256.56	246.76	8
2025-06-25	259.40	260.23	257.14	259.70	249.78	201
2025-06-24	259.74	259.74	259.74	259.74	249.82	20
2025-06-23	256.25	258.70	256.00	258.70	248.82	40
2025-06-20	257.65	257.65	257.65	257.65	247.81	0
2025-06-18	263.00	263.00	255.00	257.65	247.81	132
2025-06-17	263.00	263.00	260.00	260.00	250.07	196
2025-06-16	280.76	280.76	280.76	280.76	270.04	0
2025-06-13	280.76	280.76	280.76	280.76	270.04	0
2025-06-12	277.11	280.76	277.11	280.76	270.04	8
2025-06-11	280.35	280.35	280.35	280.35	269.64	0
2025-06-10	273.30	280.35	273.30	280.35	269.64	424
2025-06-09	273.20	273.30	273.05	273.30	262.86	48
2025-06-06	271.09	271.09	271.09	271.09	260.73	3
2025-06-05	269.73	269.73	267.03	267.57	257.35	111
2025-06-04	271.46	272.63	271.20	271.20	260.84	107
2025-06-03	271.61	272.26	270.85	271.88	261.49	149
2025-06-02	273.77	278.00	273.77	276.50	265.94	484
2025-05-30	271.25	276.00	271.25	276.00	265.46	153
2025-05-29	267.68	267.68	267.68	267.68	257.46	2
2025-05-28	266.76	266.76	264.44	264.44	254.34	136
2025-05-27	268.88	268.88	265.87	265.87	255.71	170
2025-05-26	267.47	267.47	267.47	267.47	257.25	0
2025-05-23	267.47	267.47	267.47	267.47	257.25	0
2025-05-22	265.00	267.47	265.00	267.47	257.25	8
2025-05-21	268.27	268.27	268.27	268.27	258.02	1
2025-05-20	272.00	273.00	271.50	272.15	261.75	96
2025-05-19	265.25	266.50	265.20	266.50	256.32	196
2025-05-16	263.90	264.89	263.50	264.60	254.49	283

← NewerPage 6 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.