Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	337.00	337.43	337.00	337.43	320.18	892
2024-11-12	347.61	347.61	344.07	344.07	326.48	15
2024-11-11	321.00	349.77	321.00	348.48	330.66	102
2024-11-08	311.55	314.67	311.55	314.67	298.58	2
2024-11-07	311.51	311.51	311.51	311.51	295.58	49
2024-11-06	321.40	321.40	321.40	321.40	304.97	0
2024-11-05	319.36	321.40	319.36	321.40	304.97	51
2024-11-04	303.10	303.10	303.10	303.10	287.60	0
2024-11-01	303.10	303.10	303.10	303.10	287.60	0
2024-10-31	303.10	303.10	303.10	303.10	287.60	0
2024-10-30	303.10	303.10	303.10	303.10	287.60	30
2024-10-29	300.00	300.00	300.00	300.00	284.66	0
2024-10-28	299.02	300.00	299.02	300.00	284.66	35
2024-10-25	298.20	298.20	298.20	298.20	282.95	5
2024-10-24	302.50	302.50	302.50	302.50	287.03	0
2024-10-23	302.50	302.50	302.50	302.50	287.03	2
2024-10-22	301.50	301.50	301.50	301.50	286.08	0
2024-10-21	301.50	301.50	301.50	301.50	286.08	0
2024-10-18	301.50	301.50	301.50	301.50	286.08	1
2024-10-17	292.50	292.50	292.50	292.50	277.54	0
2024-10-16	292.50	292.50	292.50	292.50	277.54	0
2024-10-15	292.50	292.50	292.50	292.50	277.54	0
2024-10-14	292.50	292.50	292.50	292.50	277.54	0
2024-10-11	292.50	292.50	292.50	292.50	277.54	0
2024-10-10	292.50	292.50	292.50	292.50	277.54	1
2024-10-09	287.50	287.50	287.50	287.50	272.80	0
2024-10-08	287.50	287.50	287.50	287.50	272.80	0
2024-10-07	287.50	287.50	287.50	287.50	272.80	0
2024-10-04	287.50	287.50	287.50	287.50	272.80	0
2024-10-03	287.50	287.50	287.50	287.50	272.80	0
2024-10-02	287.50	287.50	287.50	287.50	272.80	0
2024-10-01	284.51	287.50	284.51	287.50	270.62	3
2024-09-30	274.40	274.40	274.40	274.40	258.29	0
2024-09-27	274.40	274.40	274.40	274.40	258.29	0
2024-09-26	274.40	274.40	274.40	274.40	258.29	0
2024-09-25	274.40	274.40	274.40	274.40	258.29	23
2024-09-24	271.96	271.96	271.96	271.96	256.00	0
2024-09-23	271.96	271.96	271.96	271.96	256.00	0
2024-09-20	271.96	271.96	271.96	271.96	256.00	0
2024-09-19	271.96	271.96	271.96	271.96	256.00	0
2024-09-18	271.96	271.96	271.96	271.96	256.00	0
2024-09-17	271.96	271.96	271.96	271.96	256.00	0
2024-09-16	271.96	271.96	271.96	271.96	256.00	11
2024-09-13	271.60	271.60	271.60	271.60	255.66	0
2024-09-12	271.60	271.60	271.60	271.60	255.66	0
2024-09-11	271.60	271.60	271.60	271.60	255.66	0
2024-09-10	271.60	271.60	271.60	271.60	255.66	0
2024-09-09	271.60	271.60	271.60	271.60	255.66	0
2024-09-06	271.60	271.60	271.60	271.60	255.66	1
2024-09-05	264.33	264.33	264.33	264.33	248.81	0
2024-09-04	264.33	264.33	264.33	264.33	248.81	0
2024-09-03	264.33	264.33	264.33	264.33	248.81	0
2024-09-02	264.33	264.33	264.33	264.33	248.81	0
2024-08-30	264.33	264.33	264.33	264.33	248.81	0
2024-08-29	264.33	264.33	264.33	264.33	248.81	0
2024-08-28	264.33	264.33	264.33	264.33	248.81	0
2024-08-27	264.06	264.60	264.06	264.33	248.81	23
2024-08-26	264.16	264.16	263.90	263.90	248.41	61
2024-08-23	266.76	266.76	266.76	266.76	251.10	0
2024-08-22	266.76	266.76	266.76	266.76	251.10	0

← NewerPage 9 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.