Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 44.940 | 45.360 | 44.630 | 45.095 | 40.672 | 4,771 |
| 2024-08-29 | 44.375 | 44.955 | 44.015 | 44.595 | 40.221 | 3,257 |
| 2024-08-28 | 43.110 | 44.690 | 43.105 | 44.610 | 40.234 | 1,719 |
| 2024-08-27 | 43.260 | 43.505 | 42.815 | 42.925 | 38.715 | 2,059 |
| 2024-08-26 | 42.900 | 43.555 | 42.900 | 43.030 | 38.809 | 1,024 |
| 2024-08-23 | 42.920 | 43.220 | 42.730 | 43.010 | 38.791 | 2,047 |
| 2024-08-22 | 43.525 | 43.650 | 42.580 | 42.630 | 38.448 | 2,998 |
| 2024-08-21 | 44.365 | 44.400 | 43.865 | 43.865 | 39.562 | 2,590 |
| 2024-08-20 | 44.585 | 44.685 | 44.185 | 44.355 | 40.004 | 892 |
| 2024-08-19 | 44.900 | 45.165 | 44.550 | 45.040 | 40.622 | 5,006 |
| 2024-08-16 | 45.410 | 45.425 | 44.555 | 44.955 | 40.545 | 1,364 |
| 2024-08-15 | 44.645 | 45.580 | 44.040 | 44.540 | 40.171 | 3,039 |
| 2024-08-14 | 44.875 | 45.000 | 43.710 | 44.040 | 39.720 | 4,529 |
| 2024-08-13 | 43.330 | 44.320 | 43.035 | 44.320 | 39.973 | 1,570 |
| 2024-08-12 | 42.705 | 43.390 | 42.530 | 43.000 | 38.782 | 1,084 |
| 2024-08-09 | 42.495 | 43.495 | 42.495 | 43.065 | 38.841 | 8,275 |
| 2024-08-08 | 42.695 | 43.220 | 42.155 | 42.805 | 38.606 | 1,316 |
| 2024-08-07 | 43.300 | 44.215 | 43.300 | 43.525 | 39.256 | 2,814 |
| 2024-08-06 | 43.650 | 43.995 | 43.200 | 43.200 | 38.963 | 1,551 |
| 2024-08-05 | 43.080 | 44.315 | 43.040 | 43.525 | 39.256 | 17,647 |
| 2024-08-02 | 44.035 | 45.385 | 44.035 | 44.540 | 40.171 | 4,410 |
| 2024-08-01 | 44.020 | 44.655 | 43.825 | 44.630 | 40.252 | 4,517 |
| 2024-07-31 | 45.445 | 45.500 | 44.615 | 44.615 | 40.239 | 4,484 |
| 2024-07-30 | 45.375 | 45.375 | 44.325 | 44.910 | 40.505 | 3,648 |
| 2024-07-29 | 46.045 | 46.945 | 45.800 | 46.800 | 42.209 | 7,469 |
| 2024-07-26 | 41.885 | 45.500 | 41.735 | 45.295 | 40.852 | 15,517 |
| 2024-07-25 | 40.990 | 42.320 | 40.925 | 41.810 | 37.709 | 8,680 |
| 2024-07-24 | 39.525 | 40.635 | 39.370 | 40.415 | 36.451 | 2,282 |
| 2024-07-23 | 39.295 | 39.360 | 38.675 | 38.740 | 34.940 | 1,991 |
| 2024-07-22 | 39.320 | 39.490 | 38.880 | 39.490 | 35.616 | 2,537 |
| 2024-07-19 | 39.035 | 39.440 | 38.335 | 38.510 | 34.733 | 825 |
| 2024-07-18 | 39.680 | 40.520 | 39.220 | 40.220 | 36.275 | 6,230 |
| 2024-07-17 | 37.870 | 39.745 | 37.495 | 39.245 | 35.396 | 10,621 |
| 2024-07-16 | 36.950 | 37.505 | 36.840 | 37.505 | 33.826 | 5,054 |
| 2024-07-15 | 37.255 | 37.450 | 36.690 | 36.815 | 33.204 | 2,871 |
| 2024-07-12 | 37.540 | 37.790 | 37.055 | 37.320 | 33.659 | 3,012 |
| 2024-07-11 | 38.020 | 38.315 | 37.710 | 37.820 | 34.110 | 3,867 |
| 2024-07-10 | 37.705 | 37.900 | 37.470 | 37.715 | 34.016 | 4,878 |
| 2024-07-09 | 37.010 | 37.405 | 36.740 | 37.260 | 33.605 | 2,626 |
| 2024-07-08 | 36.555 | 36.800 | 36.480 | 36.595 | 33.005 | 2,724 |
| 2024-07-05 | 37.155 | 37.155 | 36.420 | 36.495 | 32.915 | 9,302 |
| 2024-07-04 | 37.395 | 37.980 | 37.190 | 37.425 | 33.271 | 4,790 |
| 2024-07-03 | 37.800 | 38.030 | 37.140 | 37.235 | 33.102 | 4,659 |
| 2024-07-02 | 38.965 | 38.965 | 37.800 | 37.940 | 33.729 | 4,452 |
| 2024-07-01 | 39.620 | 39.620 | 38.760 | 38.760 | 34.458 | 6,782 |
| 2024-06-28 | 39.300 | 39.600 | 38.715 | 39.290 | 34.929 | 3,002 |
| 2024-06-27 | 39.850 | 39.915 | 39.160 | 39.330 | 34.964 | 14,327 |
| 2024-06-26 | 39.385 | 40.080 | 39.385 | 39.850 | 35.427 | 4,645 |
| 2024-06-25 | 39.320 | 39.465 | 39.100 | 39.460 | 35.080 | 1,282 |
| 2024-06-24 | 39.230 | 39.505 | 39.015 | 39.165 | 34.818 | 4,312 |
| 2024-06-21 | 38.240 | 39.120 | 38.095 | 38.620 | 34.333 | 3,435 |
| 2024-06-20 | 38.100 | 38.155 | 37.000 | 38.025 | 33.804 | 7,695 |
| 2024-06-19 | 37.910 | 38.375 | 37.895 | 38.255 | 34.009 | 1,600 |
| 2024-06-18 | 38.265 | 38.575 | 37.550 | 37.960 | 33.746 | 3,941 |
| 2024-06-17 | 38.840 | 38.840 | 37.945 | 38.155 | 33.920 | 2,560 |
| 2024-06-14 | 38.520 | 39.075 | 38.330 | 39.020 | 34.689 | 5,569 |
| 2024-06-13 | 39.195 | 39.465 | 38.345 | 38.345 | 34.089 | 2,905 |
| 2024-06-12 | 40.070 | 40.195 | 39.085 | 39.310 | 34.947 | 5,794 |
| 2024-06-11 | 39.640 | 39.825 | 39.090 | 39.405 | 35.031 | 5,763 |
| 2024-06-10 | 38.460 | 39.180 | 38.460 | 38.780 | 34.475 | 4,823 |
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.