Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 37.695 | 38.405 | 37.645 | 38.385 | 34.124 | 4,091 |
| 2024-06-06 | 37.995 | 38.005 | 37.500 | 37.805 | 33.609 | 1,627 |
| 2024-06-05 | 38.475 | 38.725 | 37.760 | 37.885 | 33.680 | 4,445 |
| 2024-06-04 | 38.460 | 38.790 | 38.260 | 38.370 | 34.111 | 5,004 |
| 2024-06-03 | 38.055 | 38.975 | 37.850 | 38.455 | 34.187 | 7,262 |
| 2024-05-31 | 37.550 | 37.775 | 37.000 | 37.555 | 33.386 | 2,457 |
| 2024-05-30 | 37.530 | 37.530 | 36.900 | 37.360 | 33.213 | 4,816 |
| 2024-05-29 | 37.325 | 37.580 | 36.930 | 37.580 | 33.409 | 3,834 |
| 2024-05-28 | 38.120 | 38.200 | 37.570 | 37.675 | 33.493 | 10,024 |
| 2024-05-27 | 38.565 | 38.580 | 38.055 | 38.360 | 34.102 | 4,516 |
| 2024-05-24 | 38.510 | 38.955 | 37.950 | 38.140 | 33.907 | 18,420 |
| 2024-05-23 | 39.235 | 39.630 | 38.350 | 38.665 | 34.373 | 9,398 |
| 2024-05-22 | 39.000 | 39.620 | 38.830 | 39.355 | 34.987 | 14,669 |
| 2024-05-21 | 40.190 | 40.260 | 39.400 | 39.460 | 35.080 | 6,727 |
| 2024-05-20 | 40.660 | 40.820 | 40.300 | 40.420 | 35.933 | 6,279 |
| 2024-05-17 | 40.805 | 40.910 | 40.275 | 40.295 | 35.822 | 8,007 |
| 2024-05-16 | 41.190 | 41.625 | 40.240 | 40.240 | 35.773 | 8,061 |
| 2024-05-15 | 41.400 | 41.745 | 41.170 | 41.170 | 36.600 | 4,111 |
| 2024-05-14 | 41.810 | 42.215 | 41.295 | 41.295 | 36.711 | 3,194 |
| 2024-05-13 | 41.330 | 41.850 | 41.045 | 41.850 | 37.205 | 2,218 |
| 2024-05-10 | 41.380 | 41.610 | 41.140 | 41.335 | 36.747 | 4,562 |
| 2024-05-09 | 40.700 | 40.960 | 40.500 | 40.700 | 36.182 | 3,285 |
| 2024-05-08 | 41.000 | 41.125 | 40.740 | 40.745 | 36.222 | 2,187 |
| 2024-05-07 | 40.870 | 40.950 | 40.680 | 40.940 | 36.396 | 3,787 |
| 2024-05-06 | 40.755 | 41.265 | 40.755 | 40.820 | 36.289 | 4,081 |
| 2024-05-03 | 40.830 | 41.120 | 40.640 | 40.740 | 36.218 | 6,795 |
| 2024-05-02 | 41.500 | 41.965 | 40.715 | 41.065 | 36.507 | 4,510 |
| 2024-04-30 | 41.900 | 41.940 | 41.120 | 41.765 | 37.129 | 15,383 |
| 2024-04-29 | 41.905 | 42.230 | 41.790 | 41.790 | 37.151 | 4,988 |
| 2024-04-26 | 42.060 | 42.415 | 41.560 | 42.335 | 37.636 | 6,585 |
| 2024-04-25 | 45.600 | 46.065 | 41.745 | 42.045 | 37.378 | 8,156 |
| 2024-04-24 | 46.210 | 46.430 | 45.500 | 45.590 | 40.530 | 3,961 |
| 2024-04-23 | 46.285 | 46.530 | 45.965 | 46.160 | 41.036 | 3,914 |
| 2024-04-22 | 46.160 | 46.455 | 45.910 | 46.385 | 41.236 | 3,612 |
| 2024-04-19 | 45.020 | 45.620 | 44.890 | 45.455 | 40.410 | 3,637 |
| 2024-04-18 | 44.750 | 45.285 | 44.725 | 45.095 | 40.090 | 3,240 |
| 2024-04-17 | 45.345 | 45.825 | 44.860 | 44.860 | 39.881 | 1,569 |
| 2024-04-16 | 45.755 | 45.900 | 45.490 | 45.580 | 40.521 | 3,779 |
| 2024-04-15 | 45.395 | 46.095 | 45.290 | 46.095 | 40.979 | 3,034 |
| 2024-04-12 | 46.100 | 46.620 | 45.785 | 45.785 | 40.703 | 3,300 |
| 2024-04-11 | 46.950 | 47.205 | 46.085 | 46.255 | 41.121 | 2,951 |
| 2024-04-10 | 47.550 | 47.690 | 47.110 | 47.215 | 41.974 | 2,183 |
| 2024-04-09 | 47.165 | 47.480 | 46.945 | 47.410 | 42.148 | 1,628 |
| 2024-04-08 | 47.480 | 47.695 | 46.895 | 47.165 | 41.930 | 2,996 |
| 2024-04-05 | 47.465 | 47.730 | 47.205 | 47.290 | 42.041 | 2,512 |
| 2024-04-04 | 48.145 | 48.145 | 47.625 | 47.640 | 42.352 | 2,766 |
| 2024-04-03 | 49.395 | 49.395 | 48.135 | 48.135 | 42.318 | 4,240 |
| 2024-04-02 | 49.685 | 49.845 | 48.950 | 49.035 | 43.109 | 4,696 |
| 2024-03-28 | 49.600 | 50.200 | 49.200 | 50.100 | 44.046 | 2,929 |
| 2024-03-27 | 48.850 | 49.200 | 48.850 | 49.000 | 43.079 | 2,204 |
| 2024-03-26 | 48.300 | 48.450 | 48.050 | 48.400 | 42.551 | 763 |
| 2024-03-25 | 48.300 | 48.450 | 48.000 | 48.250 | 42.419 | 593 |
| 2024-03-22 | 47.750 | 48.550 | 47.700 | 48.550 | 42.683 | 997 |
| 2024-03-21 | 47.600 | 48.000 | 47.600 | 47.600 | 41.848 | 1,368 |
| 2024-03-20 | 47.700 | 47.950 | 47.350 | 47.650 | 41.892 | 1,437 |
| 2024-03-19 | 47.950 | 47.950 | 47.600 | 47.650 | 41.892 | 895 |
| 2024-03-15 | 48.750 | 48.750 | 48.100 | 48.400 | 42.551 | 2,376 |
| 2024-03-14 | 48.400 | 48.550 | 47.750 | 47.850 | 42.068 | 3,592 |
| 2024-03-13 | 49.850 | 50.100 | 49.500 | 49.650 | 43.650 | 3,080 |
| 2024-03-11 | 49.300 | 49.900 | 49.250 | 49.750 | 43.738 | 1,713 |
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.