Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	63.200	64.100	63.000	64.100	54.300	353
2023-04-04	63.700	63.700	63.000	63.000	53.368	93
2023-04-03	64.200	64.200	63.500	64.000	54.215	900
2023-03-31	62.490	63.800	62.480	63.760	54.012	333
2023-03-30	62.890	62.890	62.670	62.670	53.089	271
2023-03-29	62.870	63.370	62.820	62.820	53.216	590
2023-03-28	63.130	63.300	62.910	63.010	53.377	1,023
2023-03-27	62.900	63.540	62.900	63.540	53.826	414
2023-03-23	61.970	62.040	61.600	61.610	52.191	950
2023-03-22	62.350	62.940	62.000	62.680	53.097	3,442
2023-03-21	62.300	62.840	62.300	62.630	53.055	622
2023-03-17	62.800	63.180	62.460	62.460	52.911	317
2023-03-14	62.010	62.050	61.770	61.770	52.326	743
2023-03-13	61.810	62.060	61.200	62.060	52.572	1,006
2023-03-10	63.020	63.330	62.350	62.500	52.945	2,175
2023-03-09	63.900	63.900	63.020	63.230	53.563	527
2023-03-07	64.210	64.720	64.010	64.250	54.427	377
2023-03-06	65.200	65.200	64.610	64.610	54.732	442
2023-03-03	65.500	65.650	64.780	65.160	55.198	573
2023-03-01	65.030	65.130	64.550	65.110	55.156	518
2023-02-28	65.820	66.220	65.370	65.370	55.376	325
2023-02-21	65.910	66.780	65.910	66.650	56.460	496
2023-02-20	66.780	66.780	66.110	66.190	56.071	418
2023-02-17	65.730	66.780	65.730	66.780	56.570	1,126
2023-02-14	68.690	68.690	67.540	67.540	57.214	94
2023-02-09	68.130	68.130	66.990	67.060	56.808	389
2023-02-08	68.950	69.660	68.280	68.370	57.917	952
2023-02-07	69.290	69.740	69.110	69.600	58.959	656
2023-02-06	69.000	69.920	67.990	69.430	58.815	552
2023-02-03	66.750	67.760	66.180	67.630	57.291	325
2023-02-02	65.000	66.480	64.180	66.480	56.316	2,429
2023-02-01	67.250	67.250	65.670	65.740	55.689	951
2023-01-31	66.350	66.750	66.000	66.090	55.986	1,298
2023-01-30	66.700	66.950	66.320	66.780	56.570	1,247
2023-01-26	67.080	67.420	66.440	66.450	56.291	1,056
2023-01-25	66.420	66.420	66.150	66.230	56.105	604
2023-01-24	67.750	67.750	66.580	66.880	56.655	247
2023-01-20	67.840	68.400	67.540	68.000	57.604	754
2023-01-19	66.000	67.870	66.000	67.870	57.494	1,200
2023-01-18	67.420	67.420	66.700	67.080	56.825	165
2023-01-17	67.220	67.420	66.880	66.880	56.655	217
2023-01-16	67.570	67.920	66.820	67.560	57.231	660
2023-01-13	65.410	66.830	65.410	66.680	56.486	867
2023-01-12	67.150	67.150	66.270	66.450	56.291	576
2023-01-11	66.330	66.890	66.330	66.340	56.198	1,195
2023-01-10	66.630	66.710	65.160	66.580	56.401	2,774
2023-01-06	68.190	69.070	68.190	69.060	58.502	455
2023-01-05	67.040	68.500	67.040	68.360	57.909	4,540
2023-01-04	68.280	68.900	67.840	68.900	57.937	1,507
2023-01-03	67.310	68.410	67.310	68.390	57.509	740
2023-01-02	67.990	67.990	67.310	67.670	56.903	171
2022-12-30	66.900	67.890	66.900	67.870	57.071	117
2022-12-29	67.280	67.910	67.280	67.890	57.088	401
2022-12-27	69.640	69.640	67.930	67.930	57.122	347
2022-12-23	69.930	69.930	68.930	68.950	57.979	700
2022-12-22	69.220	69.400	69.000	69.340	58.307	746
2022-12-20	69.000	69.000	68.340	68.460	57.567	881
2022-12-19	68.760	69.830	68.760	69.170	58.164	623
2022-12-16	70.470	70.670	69.720	69.770	58.669	493
2022-12-15	73.150	73.150	71.430	71.430	60.065	738

← NewerPage 15 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.