Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	54.670	54.880	53.840	54.410	44.831	3,289
2022-01-05	54.400	55.660	54.400	55.410	45.260	2,176
2022-01-03	55.090	55.270	54.230	54.600	44.598	2,880
2021-12-30	54.750	55.340	54.720	55.080	44.991	2,591
2021-12-29	55.380	55.400	54.880	54.900	44.844	3,927
2021-12-27	55.020	55.050	54.530	54.840	44.795	1,337
2021-12-23	54.630	55.240	54.630	55.100	45.007	1,023
2021-12-22	54.460	54.640	54.000	54.640	44.631	2,018
2021-12-17	54.400	55.360	54.400	54.780	44.745	5,795
2021-12-16	54.370	55.200	53.440	54.830	44.786	6,157
2021-12-15	53.450	53.920	52.830	53.820	43.961	6,679
2021-12-14	52.440	53.140	51.900	53.100	43.373	7,014
2021-12-08	50.840	51.120	50.540	50.540	41.282	4,831
2021-12-06	50.690	50.990	49.905	50.500	41.249	3,262
2021-12-03	49.315	50.170	48.815	50.170	40.980	3,405
2021-12-02	49.100	49.170	48.565	49.005	40.028	2,838
2021-12-01	47.635	48.990	47.475	48.990	40.016	8,933
2021-11-30	48.370	48.370	47.435	47.435	38.746	6,566
2021-11-26	50.460	50.460	49.500	49.940	40.792	7,904
2021-11-25	50.610	50.920	50.610	50.920	41.593	2,345
2021-11-23	50.950	51.400	50.570	51.080	41.723	1,968
2021-11-22	51.840	51.840	50.780	51.510	42.074	2,862
2021-11-19	51.950	52.530	51.250	51.250	41.862	2,387
2021-11-18	51.890	52.600	51.890	51.950	42.434	3,545
2021-11-16	52.400	52.750	51.900	52.220	42.654	1,827
2021-11-15	52.370	52.510	51.790	52.440	42.834	1,950
2021-11-12	51.310	51.890	51.310	51.810	42.320	4,596
2021-11-11	51.800	51.990	51.770	51.820	42.328	1,212
2021-11-10	51.300	51.900	51.300	51.780	42.295	1,356
2021-11-09	51.530	51.530	51.080	51.300	41.903	2,325
2021-11-08	52.000	52.000	50.970	50.970	41.633	2,622
2021-11-05	51.100	51.790	50.980	51.390	41.976	1,200
2021-11-04	51.180	51.530	50.950	51.040	41.691	2,438
2021-11-03	50.750	51.340	50.490	51.060	41.707	6,936
2021-11-02	50.780	51.450	50.420	51.390	41.976	1,987
2021-10-29	49.150	50.080	48.990	50.080	40.906	2,338
2021-10-27	50.610	50.960	48.395	49.455	40.396	14,463
2021-10-25	49.500	50.050	49.500	49.970	40.817	1,971
2021-10-22	49.700	49.885	49.560	49.615	40.527	5,925
2021-10-21	49.210	50.230	49.210	49.695	40.592	1,945
2021-10-20	49.845	50.170	49.520	50.040	40.874	4,291
2021-10-19	49.065	49.550	49.000	49.495	40.429	3,771
2021-10-18	50.630	50.630	49.565	49.745	40.633	6,570
2021-10-14	49.395	50.200	49.200	50.030	40.866	4,781

← NewerPage 19 of 19 · 1,124 trading days

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.