Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	320.60	320.60	320.60	320.60	306.25	0
2025-02-12	323.72	325.47	319.32	320.60	306.25	4,770
2025-02-11	323.81	324.11	323.81	324.11	309.60	2
2025-02-10	327.69	327.69	327.03	327.03	312.39	19
2025-02-07	328.86	328.86	328.86	328.86	314.14	0
2025-02-06	337.00	337.00	328.86	328.86	314.14	60
2025-02-05	347.97	347.97	347.97	347.97	332.40	0
2025-02-04	347.97	347.97	347.97	347.97	332.40	0
2025-02-03	346.37	347.97	346.37	347.97	332.40	4
2025-01-31	347.03	347.03	347.03	347.03	331.50	0
2025-01-30	346.46	347.03	346.46	347.03	331.50	20
2025-01-29	352.80	352.80	352.80	352.80	337.01	0
2025-01-28	352.80	352.80	352.80	352.80	337.01	1
2025-01-27	360.00	360.00	360.00	360.00	343.89	2
2025-01-24	344.41	344.41	344.41	344.41	329.00	0
2025-01-23	344.41	344.41	344.41	344.41	329.00	1
2025-01-22	338.31	338.31	338.31	338.31	323.17	0
2025-01-21	338.31	338.31	338.31	338.31	323.17	0
2025-01-20	338.31	338.31	338.31	338.31	323.17	17
2025-01-17	339.32	339.32	339.32	339.32	324.13	100
2025-01-16	334.77	334.77	334.77	334.77	319.79	0
2025-01-15	334.77	334.77	334.77	334.77	319.79	0
2025-01-14	334.77	334.77	334.77	334.77	319.79	0
2025-01-13	334.77	334.77	334.77	334.77	319.79	2
2025-01-10	348.19	348.19	348.19	348.19	332.61	0
2025-01-09	348.19	348.19	348.19	348.19	332.61	0
2025-01-08	348.19	348.19	348.19	348.19	332.61	0
2025-01-07	349.99	350.00	345.89	348.19	332.61	514
2025-01-06	358.40	358.40	358.40	358.40	342.36	0
2025-01-03	358.40	358.40	358.40	358.40	342.36	0
2025-01-02	358.40	358.40	358.40	358.40	342.36	0
2024-12-30	358.40	358.40	358.40	358.40	342.36	0
2024-12-27	358.40	358.40	358.40	358.40	340.07	10
2024-12-26	355.94	355.94	355.94	355.94	337.74	2
2024-12-23	354.00	355.60	354.00	355.25	337.09	56
2024-12-20	342.80	342.80	342.80	342.80	325.27	1
2024-12-19	349.31	349.31	346.21	346.21	328.51	11
2024-12-18	360.90	360.90	360.90	360.90	342.45	90
2024-12-17	352.30	352.30	352.30	352.30	334.29	10
2024-12-16	341.29	341.29	341.29	341.29	323.84	10
2024-12-13	335.00	335.00	335.00	335.00	317.87	10
2024-12-12	339.00	339.00	335.62	335.62	318.46	1,511
2024-12-11	346.67	346.67	339.45	339.45	322.09	12
2024-12-10	359.45	359.45	359.45	359.45	341.07	0
2024-12-09	359.45	359.45	359.45	359.45	341.07	0
2024-12-06	358.00	359.45	358.00	359.45	341.07	20
2024-12-05	348.60	353.50	346.85	353.08	335.03	50
2024-12-04	352.00	352.00	352.00	352.00	334.00	20
2024-12-03	359.20	359.20	359.20	359.20	340.83	10
2024-12-02	358.40	363.51	357.70	363.51	344.92	1,544
2024-11-29	359.57	360.03	351.72	355.21	337.05	69
2024-11-28	346.50	346.50	346.50	346.50	328.78	0
2024-11-27	345.78	346.50	345.78	346.50	328.78	20
2024-11-26	341.31	341.31	341.31	341.31	323.86	0
2024-11-25	345.76	348.42	341.31	341.31	323.86	220
2024-11-22	340.12	341.70	340.12	341.70	324.23	20
2024-11-21	335.72	339.37	335.72	338.87	321.54	51
2024-11-19	333.85	338.81	333.70	337.39	320.14	66
2024-11-18	324.72	324.72	324.72	324.72	308.12	892
2024-11-14	338.86	339.66	338.86	339.66	322.29	20

← NewerPage 8 of 21 · 1,253 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.