Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	54.900	55.200	54.700	55.100	47.451	878
2023-08-04	56.400	56.400	55.200	55.300	47.623	216
2023-08-03	56.500	56.600	55.500	55.800	48.054	671
2023-08-02	55.900	56.600	55.700	56.600	48.743	356
2023-08-01	57.000	57.000	56.100	56.100	48.312	993
2023-07-31	55.300	56.100	55.300	55.900	48.140	1,199
2023-07-27	57.800	57.800	54.500	55.800	48.054	4,548
2023-07-26	57.500	57.500	57.000	57.300	49.345	683
2023-07-25	58.600	58.800	58.300	58.300	50.207	227
2023-07-24	58.000	59.000	58.000	58.900	50.723	2,653
2023-07-19	55.400	55.700	55.200	55.600	47.881	578
2023-07-14	55.400	55.400	55.000	55.200	47.537	560
2023-07-12	57.100	57.100	56.600	56.700	48.829	191
2023-07-11	57.000	57.100	56.500	56.800	48.915	238
2023-07-10	57.000	57.300	56.800	56.800	48.915	847
2023-07-07	58.600	58.600	57.500	57.500	49.518	153
2023-07-06	58.500	58.900	58.300	58.500	50.379	206
2023-07-05	58.800	59.700	58.700	59.600	50.890	693
2023-07-04	59.600	59.600	58.800	58.800	50.207	451
2023-06-30	58.800	58.800	58.700	58.700	50.122	50
2023-06-29	58.700	59.000	58.700	58.900	50.292	170
2023-06-26	59.700	59.900	59.000	59.100	50.463	247
2023-06-22	59.600	60.000	59.600	59.800	51.061	246
2023-06-21	60.300	60.700	60.300	60.300	51.488	148
2023-06-20	60.500	61.000	60.000	60.600	51.744	1,170
2023-06-19	60.800	61.000	60.400	60.400	51.573	151
2023-06-16	59.300	60.000	58.900	60.000	51.232	209
2023-06-15	59.100	59.500	58.900	58.900	50.292	1,104
2023-06-14	60.200	60.300	59.400	59.600	50.890	367
2023-06-12	60.500	60.500	60.100	60.100	51.317	186
2023-06-09	60.500	60.800	60.400	60.400	51.573	737
2023-06-08	60.900	61.000	60.800	60.800	51.915	148
2023-06-07	61.100	61.400	60.400	60.700	51.829	1,095
2023-06-06	61.300	61.900	61.200	61.200	52.256	226
2023-06-05	61.700	61.900	61.500	61.900	52.854	2,309
2023-06-01	60.500	60.700	59.900	59.900	51.146	281
2023-05-31	59.400	59.400	59.400	59.400	50.719	21
2023-05-26	60.600	60.600	59.700	60.100	51.317	497
2023-05-25	61.100	61.100	60.000	60.100	51.317	202
2023-05-23	60.500	61.600	60.500	61.600	52.598	390
2023-05-22	61.100	61.500	60.500	60.800	51.915	2,622
2023-05-16	62.300	62.400	61.800	61.800	52.769	526
2023-05-12	62.600	64.100	62.500	62.700	53.537	2,347
2023-05-10	61.700	62.300	61.600	62.300	53.196	2,540
2023-05-09	62.500	62.500	62.100	62.100	53.025	248
2023-05-08	62.100	62.300	61.700	62.300	53.196	812
2023-05-05	61.200	61.500	60.500	61.500	52.513	566
2023-05-04	59.900	61.100	59.900	60.600	51.744	764
2023-05-03	61.900	62.100	61.000	61.000	52.086	93
2023-05-02	62.400	62.800	61.400	61.400	52.427	591
2023-04-27	62.100	62.100	60.500	61.000	52.086	720
2023-04-25	64.400	64.600	63.600	64.400	54.989	187
2023-04-24	64.600	64.600	63.700	63.800	54.476	232
2023-04-21	63.200	64.000	63.200	64.000	54.647	1,506
2023-04-19	64.100	64.100	63.800	63.800	54.476	34
2023-04-17	64.800	64.900	64.100	64.600	55.159	135
2023-04-14	63.600	63.800	63.600	63.800	54.476	117
2023-04-13	64.100	64.100	63.400	63.600	54.306	733
2023-04-12	64.900	64.900	64.000	64.200	54.818	209
2023-04-11	64.300	64.500	64.100	64.500	55.074	251

← NewerPage 14 of 19 · 1,123 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.