Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	48.850	49.050	48.650	49.050	43.123	2,020
2024-03-06	47.600	49.000	47.600	48.950	43.035	1,596
2024-03-05	47.150	47.850	47.000	47.850	42.068	1,473
2024-03-04	47.000	48.000	47.000	47.500	41.760	1,443
2024-03-01	47.250	47.250	46.700	46.700	41.057	1,899
2024-02-29	46.850	47.100	46.450	46.600	40.969	1,167
2024-02-28	46.500	46.850	46.500	46.650	41.013	593
2024-02-27	46.900	46.900	46.400	46.400	40.793	613
2024-02-23	47.450	47.850	46.900	47.800	42.024	1,471
2024-02-20	46.350	46.450	46.150	46.350	40.749	728
2024-02-19	46.450	46.450	46.150	46.300	40.705	180
2024-02-16	45.950	46.300	45.850	46.300	40.705	1,917
2024-02-15	45.600	46.500	45.450	46.200	40.617	1,783
2024-02-14	45.750	45.750	45.400	45.550	40.046	3,425
2024-02-13	46.250	46.300	46.150	46.300	40.705	312
2024-02-12	46.250	46.450	45.750	46.000	40.441	2,147
2024-02-08	45.250	45.350	44.700	44.700	39.298	1,734
2024-02-07	45.850	46.100	44.750	45.000	39.562	1,565
2024-02-06	44.550	46.200	44.350	46.000	40.441	10,011
2024-02-05	45.200	45.600	44.500	44.750	39.342	4,355
2024-02-02	45.000	46.300	44.600	45.450	39.958	11,724
2024-02-01	45.450	45.900	44.500	44.600	39.210	8,979
2024-01-30	46.100	46.200	45.650	45.650	40.134	1,766
2024-01-29	45.650	45.950	45.650	45.900	40.353	636
2024-01-26	45.850	46.000	45.700	45.850	40.309	2,077
2024-01-25	46.200	46.200	45.800	45.800	40.265	685
2024-01-24	46.250	46.500	46.000	46.250	40.661	1,646
2024-01-23	45.750	46.300	45.750	46.300	40.705	451
2024-01-22	46.300	46.500	45.800	45.800	40.265	956
2024-01-19	46.350	46.350	45.700	45.950	40.397	2,288
2024-01-18	45.900	46.150	44.850	44.950	39.518	1,339
2024-01-16	46.150	46.400	45.900	46.200	40.617	4,893
2024-01-15	46.250	46.250	45.800	46.200	40.617	1,911
2024-01-12	45.900	46.250	45.750	45.950	40.397	2,427
2024-01-11	46.150	46.400	45.750	45.850	40.309	2,614
2024-01-10	46.950	47.150	46.300	46.300	40.705	1,441
2024-01-09	47.400	47.600	47.250	47.300	41.584	2,171
2024-01-08	48.000	48.100	46.850	47.050	41.364	2,261
2024-01-05	47.650	47.850	47.300	47.750	41.980	944
2023-12-28	45.900	46.400	45.900	46.200	40.164	2,832
2023-12-27	47.100	47.100	46.000	46.300	40.251	5,287
2023-12-22	46.700	48.350	45.200	47.850	41.598	5,253
2023-12-21	47.350	47.350	46.650	47.000	40.859	1,556
2023-12-18	46.700	47.100	46.550	47.100	40.946	3,397
2023-12-15	46.750	47.350	46.600	46.900	40.772	2,427
2023-12-14	47.750	47.900	46.950	47.050	40.903	2,852
2023-12-13	46.950	47.300	46.850	47.150	40.990	528
2023-12-12	47.350	47.750	46.500	46.800	40.685	2,031
2023-12-08	46.900	46.950	46.650	46.650	40.555	1,883
2023-12-07	46.350	47.100	46.150	47.100	40.946	2,309
2023-12-01	45.450	45.550	45.300	45.550	39.599	758
2023-11-30	44.500	45.250	44.500	45.200	39.294	730
2023-11-29	44.900	44.900	44.500	44.650	38.816	1,980
2023-11-28	44.900	44.900	44.700	44.750	38.903	1,292
2023-11-27	45.750	45.750	44.850	44.950	39.077	885
2023-11-24	45.150	45.600	45.150	45.500	39.555	9,971
2023-11-23	45.700	45.700	44.900	45.150	39.251	2,882
2023-11-22	44.650	45.050	44.500	45.000	39.121	1,948
2023-11-17	46.850	47.400	46.700	46.700	40.598	9,958
2023-11-16	47.550	47.750	46.450	46.500	40.425	6,335

← NewerPage 12 of 19 · 1,121 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.