Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	46.650	46.900	46.200	46.650	40.555	2,231
2023-11-14	47.000	47.100	46.450	47.100	40.946	10,713
2023-11-13	46.850	47.750	46.850	47.000	40.859	1,790
2023-11-10	47.500	47.500	46.500	46.500	40.425	1,962
2023-11-09	49.050	49.200	47.650	47.850	41.598	908
2023-11-07	49.450	49.450	49.250	49.250	42.815	228
2023-11-06	49.250	49.650	49.200	49.600	43.119	1,170
2023-11-03	48.150	49.500	48.000	49.400	42.946	2,332
2023-11-02	48.200	48.700	47.900	48.100	41.815	1,271
2023-10-30	48.850	48.850	47.500	47.650	41.424	1,756
2023-10-27	50.600	50.600	48.350	48.350	42.033	2,333
2023-10-26	53.900	54.300	50.500	51.200	44.510	3,155
2023-10-24	52.500	53.300	52.500	53.200	46.249	3,490
2023-10-23	53.500	53.500	52.900	52.900	45.988	591
2023-10-20	53.400	54.000	53.300	54.000	46.945	848
2023-10-19	53.900	53.900	53.000	53.100	46.162	268
2023-10-18	54.400	54.500	54.300	54.400	47.292	390
2023-10-17	54.300	54.400	54.100	54.300	47.205	147
2023-10-16	53.800	54.200	53.400	54.200	47.118	735
2023-10-13	53.300	53.600	53.300	53.500	46.510	337
2023-10-12	53.500	53.600	53.200	53.300	46.336	183
2023-10-11	53.100	53.500	52.900	53.400	46.423	778
2023-10-09	53.600	53.600	53.000	53.400	46.423	683
2023-10-06	53.900	53.900	53.200	53.800	46.771	658
2023-10-04	55.000	55.000	53.900	53.900	46.417	2,052
2023-10-03	55.900	55.900	54.600	54.600	47.020	595
2023-10-02	55.200	55.300	54.800	55.000	47.365	2,034
2023-09-29	55.500	55.500	54.900	55.100	47.451	291
2023-09-28	55.000	55.200	54.900	55.200	47.537	373
2023-09-27	55.600	55.700	55.300	55.300	47.623	127
2023-09-25	55.500	55.700	55.400	55.700	47.968	607
2023-09-22	55.300	55.800	55.200	55.300	47.623	1,396
2023-09-20	55.200	55.200	54.800	55.100	47.451	253
2023-09-19	55.000	55.000	54.600	54.700	47.106	513
2023-09-18	55.300	55.700	54.800	55.000	47.365	504
2023-09-15	56.400	56.400	55.300	55.500	47.795	189
2023-09-14	55.500	56.600	55.500	55.900	48.140	199
2023-09-13	56.300	56.500	55.900	56.200	48.398	702
2023-09-12	56.500	56.700	56.200	56.200	48.398	49
2023-09-11	56.700	56.900	56.400	56.800	48.915	563
2023-09-08	56.100	56.500	56.100	56.500	48.657	45
2023-09-07	56.000	56.300	55.600	56.300	48.484	1,173
2023-09-06	56.600	57.000	55.700	55.800	48.054	264
2023-09-05	57.900	57.900	57.300	57.300	49.345	184
2023-09-04	57.700	57.700	57.000	57.600	49.604	964
2023-08-31	57.400	57.600	57.200	57.200	49.259	277
2023-08-29	57.500	58.200	57.100	57.500	49.518	443
2023-08-28	57.200	57.400	57.100	57.100	49.173	420
2023-08-24	56.700	57.000	56.500	56.900	49.001	138
2023-08-23	57.200	57.400	56.700	56.700	48.829	517
2023-08-22	57.000	57.100	56.900	57.100	49.173	74
2023-08-21	57.200	57.300	56.900	57.100	49.173	587
2023-08-18	57.600	57.600	56.800	57.200	49.259	1,140
2023-08-17	55.800	57.600	55.800	57.600	49.604	249
2023-08-16	56.700	56.700	56.200	56.200	48.398	352
2023-08-15	56.300	56.900	56.200	56.900	49.001	440
2023-08-14	55.900	56.600	55.800	56.500	48.657	77
2023-08-11	56.300	56.300	55.900	56.100	48.312	2,232
2023-08-09	55.000	55.100	54.500	55.000	47.365	889
2023-08-08	54.900	55.500	54.900	55.500	47.795	1,377

← NewerPage 13 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.