Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	72.000	72.510	71.450	72.250	59.963	364
2022-05-05	71.580	72.850	71.210	72.590	60.245	868
2022-05-04	71.410	71.800	70.960	71.610	59.432	4,158
2022-05-03	72.090	72.210	70.720	71.800	59.590	2,521
2022-05-02	71.570	72.050	70.580	72.010	59.764	6,671
2022-04-29	72.580	73.470	68.710	71.270	59.150	7,549
2022-04-28	71.970	73.370	71.970	72.900	60.503	1,860
2022-04-27	71.280	71.970	70.840	71.970	59.731	4,510
2022-04-25	70.000	70.490	69.500	70.040	58.129	2,655
2022-04-21	71.130	71.650	70.030	71.650	59.465	1,537
2022-04-20	70.840	71.390	70.280	71.220	59.108	2,774
2022-04-19	71.390	71.560	70.660	70.780	58.743	3,329
2022-04-13	71.000	71.130	70.470	70.670	58.652	2,045
2022-04-12	70.010	70.800	69.820	70.590	58.585	2,080
2022-04-11	71.070	71.730	70.500	70.750	58.718	1,666
2022-04-08	70.810	71.500	70.670	71.400	59.258	7,322
2022-04-07	68.800	69.950	68.440	69.800	57.930	4,849
2022-04-06	68.200	68.850	66.650	68.850	57.141	13,032
2022-04-04	67.550	68.100	66.270	67.520	56.037	2,290
2022-04-01	66.150	66.550	65.560	66.520	55.208	2,534
2022-03-29	67.470	67.470	65.380	65.760	54.183	2,793
2022-03-28	66.390	67.000	66.020	66.780	55.024	4,560
2022-03-25	65.800	66.600	65.800	66.420	54.727	1,242
2022-03-24	65.150	65.870	64.730	65.740	54.167	1,840
2022-03-21	64.400	65.030	63.730	64.220	52.914	5,973
2022-03-17	62.850	63.590	62.300	63.410	52.247	2,495
2022-03-16	63.470	64.140	62.740	63.140	52.024	2,925
2022-03-15	63.480	63.630	62.720	63.630	52.428	2,398
2022-03-11	61.900	63.430	61.900	63.340	52.189	1,811
2022-03-10	61.800	62.210	61.210	61.930	51.028	1,117
2022-03-09	62.430	62.430	61.620	61.740	50.871	747
2022-03-08	62.770	63.700	61.890	62.690	51.654	2,294
2022-03-07	62.590	63.930	62.260	63.120	52.008	4,496
2022-03-03	61.380	62.630	61.380	62.270	51.308	2,253
2022-03-02	62.220	62.220	60.940	61.990	51.077	2,089
2022-02-28	60.990	61.000	60.240	60.880	50.162	4,098
2022-02-25	59.700	61.380	59.560	61.240	50.459	2,835
2022-02-24	59.000	60.100	59.000	59.760	49.240	6,051
2022-02-22	58.940	60.150	58.400	59.430	48.968	11,263
2022-02-18	59.280	59.790	59.090	59.640	49.141	1,951
2022-02-17	59.560	59.560	58.960	59.220	48.795	1,399
2022-02-16	59.890	60.170	59.200	59.860	49.322	2,847
2022-02-09	58.000	58.590	57.570	58.590	48.275	5,242
2022-02-08	58.000	58.200	57.550	57.630	47.484	2,718
2022-02-04	55.620	57.050	55.470	56.640	46.669	4,778
2022-02-02	58.000	58.000	56.730	56.990	46.957	3,527
2022-01-31	57.840	58.160	57.740	57.870	47.682	3,233
2022-01-28	57.240	57.650	56.440	57.640	47.493	3,456
2022-01-26	55.000	55.980	55.000	55.830	46.001	2,524
2022-01-25	54.220	55.310	54.220	54.940	45.268	3,195
2022-01-24	55.890	56.220	54.750	54.750	45.112	5,472
2022-01-21	56.990	57.080	56.420	56.520	46.570	3,361
2022-01-20	57.760	57.760	56.750	57.230	47.155	1,847
2022-01-19	57.440	57.540	56.770	57.420	47.311	4,413
2022-01-17	56.550	57.490	56.550	56.800	46.801	2,230
2022-01-14	56.940	56.940	56.150	56.460	46.520	3,512
2022-01-13	57.030	57.030	56.200	56.270	46.364	1,463
2022-01-12	57.130	57.640	56.500	56.760	46.768	2,766
2022-01-11	57.490	57.820	56.600	57.730	47.567	3,496
2022-01-07	54.470	55.190	53.940	55.190	45.474	3,346

← NewerPage 18 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.