Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 296.57 | 296.57 | 296.57 | 296.57 | 296.57 | 150 |
| 2026-10-16 | 308.50 | 308.50 | 303.18 | 303.18 | 303.18 | 4 |
| 2026-10-15 | 304.00 | 304.80 | 304.00 | 304.80 | 304.80 | 97 |
| 2026-10-14 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-10-13 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-10-12 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | 0 |
| 2026-10-09 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-10-08 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-10-07 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-10-06 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-10-05 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-10-02 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-10-01 | 317.76 | 317.76 | 317.76 | 317.76 | 314.51 | 0 |
| 2026-09-30 | 317.76 | 317.76 | 317.76 | 317.76 | 314.51 | 0 |
| 2026-09-29 | 317.76 | 317.76 | 317.76 | 317.76 | 314.51 | 0 |
| 2026-09-28 | 317.76 | 317.76 | 317.76 | 317.76 | 314.51 | 0 |
| 2026-09-25 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-09-24 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 0 |
| 2026-09-23 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 1 |
| 2026-09-22 | 320.62 | 320.62 | 320.62 | 320.62 | 320.62 | 0 |
| 2026-09-21 | 321.73 | 322.33 | 320.62 | 320.62 | 320.62 | 51 |
| 2026-09-18 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-09-17 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-09-16 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-09-15 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-09-14 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1 |
| 2026-09-11 | 330.85 | 330.85 | 330.85 | 330.85 | 330.85 | 0 |
| 2026-09-10 | 330.85 | 330.85 | 330.85 | 330.85 | 330.85 | 0 |
| 2026-09-09 | 330.85 | 330.85 | 330.85 | 330.85 | 330.85 | 0 |
| 2026-09-08 | 330.85 | 330.85 | 330.85 | 330.85 | 330.85 | 1 |
| 2026-09-07 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | 0 |
| 2026-09-04 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | 0 |
| 2026-09-03 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | 0 |
| 2026-09-02 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | 1 |
| 2026-09-01 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 0 |
| 2026-08-31 | 345.31 | 348.25 | 345.31 | 348.25 | 348.25 | 25 |
| 2026-08-28 | 349.41 | 349.41 | 349.41 | 349.41 | 349.41 | 0 |
| 2026-08-27 | 349.41 | 349.41 | 349.41 | 349.41 | 349.41 | 0 |
| 2026-08-26 | 349.41 | 349.41 | 349.41 | 349.41 | 349.41 | 0 |
| 2026-08-25 | 349.41 | 349.41 | 349.41 | 349.41 | 349.41 | 2 |
| 2026-08-24 | 346.83 | 346.83 | 343.08 | 345.10 | 345.10 | 201 |
| 2026-08-21 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2 |
| 2026-08-20 | 344.23 | 344.82 | 343.54 | 343.70 | 343.70 | 1,206 |
| 2026-08-19 | 335.92 | 335.92 | 335.92 | 335.92 | 335.92 | 0 |
| 2026-08-18 | 335.92 | 335.92 | 335.92 | 335.92 | 335.92 | 0 |
| 2026-08-17 | 335.92 | 335.92 | 335.92 | 335.92 | 335.92 | 0 |
| 2026-08-14 | 332.59 | 335.92 | 332.59 | 335.92 | 335.92 | 820 |
| 2026-08-13 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0 |
| 2026-08-12 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0 |
| 2026-08-11 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0 |
| 2026-08-10 | 329.59 | 329.59 | 328.68 | 328.68 | 328.68 | 13 |
| 2026-08-07 | 327.70 | 328.68 | 326.50 | 328.68 | 328.68 | 11 |
| 2026-08-06 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2026-08-05 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2026-08-04 | 328.35 | 337.00 | 328.35 | 337.00 | 337.00 | 239 |
| 2026-08-03 | 335.00 | 335.48 | 335.00 | 335.48 | 335.48 | 771 |
| 2026-07-31 | 325.38 | 325.38 | 325.38 | 325.38 | 325.38 | 9 |
| 2026-07-30 | 324.48 | 324.48 | 323.60 | 323.60 | 323.60 | 11 |
| 2026-07-29 | 327.36 | 327.36 | 324.71 | 324.71 | 324.71 | 30 |
| 2026-07-28 | 310.62 | 310.62 | 310.62 | 310.62 | 310.62 | 0 |
Page 1 of 3 · 128 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.