Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.830	54.120	53.830	54.010	54.010	288
2026-10-15	53.630	54.910	53.630	54.890	54.890	629
2026-10-14	50.630	52.220	50.630	52.170	52.170	806
2026-10-13	51.430	51.920	50.300	50.660	50.660	1,271
2026-10-12	52.630	56.130	50.990	51.230	51.230	5,652
2026-10-09	53.090	53.260	52.890	52.950	52.950	251
2026-10-08	53.400	53.910	52.680	52.680	52.680	340
2026-10-07	53.350	53.830	52.820	53.830	53.830	475
2026-10-06	53.040	53.080	51.880	52.670	52.670	192
2026-10-05	54.460	54.490	52.230	52.570	52.570	2,640
2026-10-02	54.020	54.520	53.660	54.080	54.080	699
2026-10-01	55.600	55.770	54.540	54.630	54.069	6,314
2026-09-30	55.380	56.060	55.380	55.950	55.377	251
2026-09-29	56.060	56.480	55.760	55.760	55.189	756
2026-09-28	54.770	55.660	54.770	55.660	55.090	190
2026-09-25	54.010	54.450	53.820	54.250	53.694	158
2026-09-24	53.820	53.910	53.590	53.590	53.041	504
2026-09-23	54.790	54.840	54.000	54.250	53.694	251
2026-09-22	54.600	55.060	54.600	54.920	54.357	1,728
2026-09-21	54.880	55.250	54.810	54.960	54.397	2,418
2026-09-18	54.800	55.450	54.400	54.760	54.199	1,623
2026-09-17	55.610	55.610	55.120	55.240	54.674	153
2026-09-16	55.700	55.700	55.170	55.450	54.882	227
2026-09-15	55.720	55.720	54.880	55.300	54.734	551
2026-09-14	55.040	56.410	55.040	55.590	55.021	2,559
2026-09-11	54.790	55.240	54.560	54.560	54.001	671
2026-09-10	55.460	55.570	54.900	55.050	54.486	1,025
2026-09-09	55.310	55.780	55.300	55.340	54.773	1,415
2026-09-08	57.450	57.450	55.940	55.960	55.387	510
2026-09-07	57.990	57.990	57.320	57.750	57.158	377
2026-09-04	58.150	58.150	57.620	57.620	57.030	18
2026-09-03	57.910	58.700	57.750	58.130	57.535	1,752
2026-09-02	57.740	58.260	57.220	57.810	57.218	611
2026-09-01	57.400	58.550	57.400	57.740	57.149	1,805
2026-08-31	57.140	57.270	57.100	57.270	56.683	540
2026-08-28	57.640	57.850	57.110	57.260	56.673	136
2026-08-27	58.400	58.400	57.000	57.630	57.040	95
2026-08-26	58.160	58.500	57.910	57.910	57.317	662
2026-08-25	58.000	58.140	57.240	58.020	57.426	856
2026-08-24	57.910	57.910	57.000	57.330	56.743	345
2026-08-21	56.500	57.660	55.860	57.630	57.040	508
2026-08-20	58.010	58.020	56.700	57.270	56.683	1,096
2026-08-19	56.310	58.770	56.310	57.800	57.208	432
2026-08-18	56.300	57.140	56.300	57.140	56.555	1,175
2026-08-17	54.960	55.680	54.700	55.620	55.050	2,263
2026-08-14	55.990	56.120	54.940	55.040	54.476	1,136
2026-08-13	55.460	56.060	55.100	56.060	55.486	261
2026-08-12	55.340	55.450	54.540	55.450	54.882	1,080
2026-08-11	56.000	56.220	55.190	55.270	54.704	1,307
2026-08-10	55.810	56.300	55.620	56.250	55.674	1,178
2026-08-07	55.810	56.160	55.250	55.830	55.258	514
2026-08-06	55.360	56.130	54.780	55.150	54.585	5,486
2026-08-05	56.640	57.240	54.950	55.010	54.447	11,288
2026-08-04	56.980	57.090	55.680	55.740	55.169	2,862
2026-08-03	58.160	61.190	55.840	56.420	55.842	15,289
2026-07-31	56.230	56.540	55.570	56.160	55.585	2,973
2026-07-30	55.010	57.480	54.270	55.280	54.714	2,436
2026-07-29	56.310	56.310	55.560	55.930	55.357	1,375
2026-07-28	54.890	57.020	54.610	56.010	55.436	2,968
2026-07-27	54.620	55.720	54.500	55.370	54.803	2,642

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.5604 USD
2026-07-02	0.5604 USD
2026-04-02	0.5604 USD
2026-01-02	0.5604 USD
2025-10-03	0.5515 USD
2025-07-03	0.5515 USD
2025-04-04	0.5515 USD
2025-01-03	0.5515 USD
2024-10-04	0.5337 USD
2024-07-05	0.5337 USD
2024-04-04	0.5337 USD
2024-01-04	0.5337 USD
2023-10-05	0.5070 USD
2023-07-06	0.5070 USD
2023-04-06	0.5070 USD
2023-01-05	0.5070 USD
2022-10-06	0.4803 USD
2022-06-30	0.4803 USD
2022-03-31	0.4803 USD
2022-01-06	0.4803 USD
2021-09-30	0.4359 USD
2021-07-01	0.4359 USD
2021-03-31	0.4359 USD
2020-12-31	0.4359 USD
2020-10-01	0.4003 USD
2020-07-02	0.4003 USD
2020-04-02	0.4003 USD
2020-01-02	0.4003 USD
2019-10-03	0.3647 USD
2019-07-03	0.3647 USD
2019-04-04	0.3647 USD
2019-01-03	0.3647 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.