Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	254.87	258.75	254.87	258.57	248.69	314
2025-05-14	263.12	263.12	248.53	248.53	239.04	116
2025-05-13	263.00	264.65	261.48	261.48	251.49	212
2025-05-12	268.34	274.50	268.34	274.30	263.82	165
2025-05-09	265.00	265.00	262.25	262.25	252.23	190
2025-05-08	267.50	267.50	265.75	265.75	255.60	195
2025-05-07	275.50	276.00	272.00	273.48	263.03	200
2025-05-06	281.00	281.00	271.00	271.00	260.65	460
2025-05-05	281.00	285.20	280.00	284.78	273.90	225
2025-05-02	283.22	285.50	282.97	285.15	274.26	161
2025-04-30	282.52	285.00	281.13	285.00	274.11	458
2025-04-29	272.90	272.90	272.90	272.90	262.48	0
2025-04-28	273.99	276.29	270.95	272.90	262.48	364
2025-04-25	269.00	269.50	267.50	268.00	257.76	70
2025-04-24	272.25	277.85	268.00	277.85	267.24	65
2025-04-23	276.38	276.38	272.00	274.47	263.99	101
2025-04-22	283.00	284.43	282.75	284.43	273.57	64
2025-04-17	289.00	289.00	285.75	285.75	274.83	177
2025-04-16	291.00	291.20	287.00	287.00	276.04	115
2025-04-15	298.20	298.20	298.20	298.20	286.81	0
2025-04-14	298.20	298.20	298.20	298.20	286.81	1
2025-04-11	290.59	290.59	290.59	290.59	279.49	0
2025-04-10	294.00	294.00	290.59	290.59	279.49	11
2025-04-09	308.44	308.44	305.54	305.54	293.87	215
2025-04-08	323.84	323.84	299.01	299.01	287.59	142
2025-04-07	313.62	323.22	313.62	323.22	310.87	17
2025-04-04	326.89	326.89	319.00	322.11	309.81	66
2025-04-03	331.00	331.00	329.29	329.29	316.71	6
2025-04-02	342.26	342.26	336.88	339.47	324.28	51
2025-04-01	344.09	344.09	336.14	337.16	322.07	91
2025-03-31	346.75	352.05	345.80	348.68	333.07	46
2025-03-28	343.20	343.20	340.86	343.05	327.70	79
2025-03-27	338.50	338.50	338.50	338.50	323.35	5
2025-03-26	338.18	338.48	337.70	337.96	322.83	14
2025-03-25	341.34	341.34	339.40	339.40	324.21	2
2025-03-24	348.34	348.34	348.34	348.34	332.75	2
2025-03-21	347.27	350.04	346.55	347.20	331.66	121
2025-03-20	345.97	345.97	342.17	342.17	326.86	2
2025-03-19	343.03	343.03	336.37	337.43	322.33	17
2025-03-18	341.02	341.02	341.02	341.02	325.76	0
2025-03-17	335.91	341.02	335.91	341.02	325.76	17
2025-03-14	340.04	340.04	336.57	336.95	321.87	87
2025-03-13	352.06	352.51	349.34	350.73	335.03	97
2025-03-12	361.82	361.82	348.12	348.12	332.54	66
2025-03-11	359.00	361.18	357.33	358.23	342.20	433
2025-03-10	361.30	369.03	361.30	368.37	351.88	76
2025-03-07	353.44	363.74	353.44	358.37	342.33	212
2025-03-06	352.83	352.83	346.19	346.30	330.80	5
2025-03-05	349.33	349.33	349.33	349.33	333.69	0
2025-02-28	346.47	349.33	341.73	349.33	333.69	242
2025-02-27	335.00	342.91	335.00	342.08	326.77	212
2025-02-26	336.25	336.25	332.00	332.00	317.14	4
2025-02-25	341.00	341.00	336.25	336.25	321.20	4
2025-02-24	329.21	334.28	329.21	332.26	317.39	149
2025-02-21	320.76	321.54	320.76	321.54	307.15	84
2025-02-20	308.49	308.49	308.49	308.49	294.68	0
2025-02-19	308.49	308.49	308.49	308.49	294.68	0
2025-02-18	308.49	308.49	308.49	308.49	294.68	0
2025-02-17	308.49	308.49	308.49	308.49	294.68	0
2025-02-14	321.00	321.00	308.49	308.49	294.68	385

← NewerPage 7 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.