Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	72.000	72.000	71.720	71.720	59.907	390
2022-08-24	73.630	73.630	72.660	72.930	60.917	886
2022-08-23	75.500	75.780	75.470	75.680	63.214	59
2022-08-22	75.000	75.250	74.160	75.180	62.797	1,217
2022-08-19	72.800	74.610	72.730	74.590	62.304	134
2022-08-18	73.250	73.990	73.140	73.140	61.093	682
2022-08-17	72.600	73.250	72.480	73.250	61.185	1,309
2022-08-16	73.120	73.810	73.100	73.430	61.335	1,380
2022-08-15	74.300	74.300	72.770	72.770	60.784	1,360
2022-08-12	71.980	73.470	71.980	73.170	61.118	597
2022-08-11	72.850	72.940	71.860	72.730	60.750	2,611
2022-08-10	73.280	73.290	71.440	71.910	60.065	2,117
2022-08-09	72.030	73.270	71.820	73.270	61.201	825
2022-08-08	70.500	71.260	70.380	71.260	59.522	5,770
2022-08-04	71.250	71.960	70.590	70.710	59.063	1,489
2022-08-03	72.890	72.890	71.750	72.130	60.249	5,140
2022-08-01	72.490	72.650	71.480	71.830	59.999	577
2022-07-29	73.060	73.470	71.990	72.130	60.249	3,091
2022-07-26	71.190	72.780	71.190	72.780	60.792	210
2022-07-25	71.000	71.450	70.940	71.190	59.464	388
2022-07-22	71.350	72.090	71.160	71.420	59.656	604
2022-07-19	71.860	72.620	71.620	72.050	60.182	4,436
2022-07-18	74.850	75.100	73.350	73.610	61.485	1,283
2022-07-15	74.420	74.480	73.630	74.470	62.204	174
2022-07-14	73.970	74.040	73.380	73.380	61.293	856
2022-07-13	74.590	74.910	74.060	74.070	61.870	444
2022-07-12	74.290	75.270	74.290	74.720	62.413	2,246
2022-07-11	74.500	75.340	74.000	74.870	62.538	3,066
2022-07-08	73.710	74.510	73.710	74.450	62.187	496
2022-07-07	75.260	75.260	74.390	74.510	62.237	1,814
2022-07-06	74.460	75.600	73.620	75.280	62.880	2,107
2022-07-05	74.040	74.740	73.180	73.180	61.126	609
2022-07-04	72.740	73.790	72.740	73.530	61.419	307
2022-06-29	75.010	75.550	74.170	74.940	62.196	1,594
2022-06-28	75.550	76.160	75.250	75.250	62.453	939
2022-06-27	74.910	76.050	73.780	75.150	62.370	2,467
2022-06-24	73.200	74.500	73.200	74.500	61.830	2,020
2022-06-23	72.080	73.500	72.060	73.030	60.610	2,730
2022-06-22	71.900	73.000	71.800	72.950	60.544	1,233
2022-06-17	68.830	70.160	68.830	69.990	58.087	2,798
2022-06-16	70.250	70.250	68.690	69.050	57.307	1,143
2022-06-15	70.390	70.390	69.080	70.310	58.353	1,705
2022-06-10	71.550	71.980	71.180	71.280	59.158	1,567
2022-06-09	71.090	71.400	70.960	71.360	59.224	735
2022-06-07	69.530	70.900	69.530	70.900	58.843	1,897
2022-06-03	69.460	69.930	69.080	69.930	58.038	3,968
2022-06-01	70.510	71.300	69.400	70.130	58.204	3,551
2022-05-31	69.640	71.130	69.000	69.720	57.863	3,176
2022-05-30	70.200	71.150	70.200	71.150	59.050	4,894
2022-05-27	71.990	72.970	71.320	71.320	59.191	2,826
2022-05-25	71.840	72.950	71.770	72.680	60.320	1,477
2022-05-24	71.740	72.150	70.220	71.400	59.258	3,366
2022-05-20	72.300	72.980	71.800	72.100	59.839	846
2022-05-19	72.870	73.060	71.740	71.740	59.540	6,113
2022-05-16	72.900	73.970	71.780	73.870	61.308	3,937
2022-05-13	73.750	73.990	72.750	73.140	60.702	2,164
2022-05-12	72.130	73.110	72.120	72.250	59.963	3,784
2022-05-11	72.370	73.100	72.160	73.100	60.669	1,063
2022-05-10	72.700	73.170	72.350	72.350	60.046	1,305
2022-05-09	71.800	73.130	71.360	72.850	60.461	2,878

← NewerPage 17 of 19 · 1,124 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.