Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	54.120	55.180	54.120	54.570	54.011	1,109
2026-07-23	53.610	54.250	53.380	54.250	53.694	398
2026-07-22	53.070	54.000	53.070	53.560	53.011	877
2026-07-21	52.510	52.830	52.500	52.830	52.289	173
2026-07-20	52.850	53.560	52.850	53.190	52.645	421
2026-07-17	52.600	54.370	52.600	54.130	53.576	1,621
2026-07-16	51.440	52.220	51.230	52.220	51.685	434
2026-07-15	50.030	51.670	49.825	51.140	50.616	862
2026-07-14	52.000	52.000	50.580	50.730	50.210	1,408
2026-07-13	50.820	51.500	50.760	51.400	50.874	642
2026-07-10	50.680	50.880	50.030	50.200	49.686	725
2026-07-09	50.410	50.750	50.030	50.410	49.894	2,130
2026-07-08	51.060	51.060	50.470	50.710	50.191	764
2026-07-07	49.980	51.050	49.980	50.930	50.408	1,660
2026-07-06	50.600	50.730	49.580	49.580	49.072	756
2026-07-03	49.745	50.070	49.745	50.070	49.557	17
2026-07-02	49.040	50.430	49.005	50.230	49.715	1,835
2026-07-01	50.850	50.990	49.650	49.650	48.588	590
2026-06-30	51.110	51.210	50.360	50.570	49.488	1,155
2026-06-29	50.170	50.910	50.060	50.310	49.233	766
2026-06-26	49.030	50.480	48.905	50.350	49.273	1,095
2026-06-25	48.330	49.285	48.300	49.135	48.084	1,247
2026-06-24	48.765	49.705	48.610	48.610	47.570	1,480
2026-06-23	48.110	48.685	48.110	48.525	47.487	1,498
2026-06-22	46.985	47.575	46.985	47.425	46.410	891
2026-06-19	47.500	47.890	47.500	47.890	46.865	375
2026-06-18	48.030	48.720	46.610	46.830	45.828	1,908
2026-06-17	48.070	48.520	48.015	48.345	47.310	4,287
2026-06-16	48.630	48.630	48.235	48.325	47.291	289
2026-06-15	49.195	49.195	48.505	48.695	47.653	1,050
2026-06-12	50.100	50.100	49.265	49.295	48.240	616
2026-06-11	47.875	49.485	47.870	49.330	48.274	1,200
2026-06-10	49.125	49.160	48.525	48.680	47.638	1,123
2026-06-09	48.350	48.575	47.835	48.490	47.452	572
2026-06-08	49.770	49.795	49.260	49.260	48.206	2,226
2026-06-05	49.025	50.000	48.820	50.000	48.930	2,406
2026-06-04	47.475	48.645	47.000	48.155	47.125	1,456
2026-06-03	46.780	47.140	46.760	47.130	46.121	461
2026-06-02	47.350	47.570	46.585	46.910	45.906	1,825
2026-06-01	49.465	49.465	47.180	47.180	46.170	2,055
2026-05-29	49.025	49.105	48.545	48.550	47.511	886
2026-05-28	49.555	49.730	48.710	48.780	47.736	533
2026-05-27	50.120	50.490	49.200	50.400	49.321	919
2026-05-26	51.450	51.450	50.030	50.200	49.126	847
2026-05-25	52.080	52.080	50.810	50.810	49.723	127
2026-05-22	51.160	51.700	51.160	51.240	50.144	119
2026-05-21	50.270	50.950	50.000	50.820	49.732	4,095
2026-05-20	50.400	50.900	50.030	50.220	49.145	750
2026-05-19	48.965	50.440	48.965	50.170	49.096	1,080
2026-05-18	49.015	50.050	49.015	49.150	48.098	453
2026-05-15	48.930	48.930	48.410	48.440	47.403	1,161
2026-05-14	48.030	48.430	47.830	48.430	47.394	396
2026-05-13	48.150	48.285	47.730	47.985	46.958	533
2026-05-12	47.880	48.215	47.435	48.215	47.183	1,038
2026-05-11	47.460	47.880	47.460	47.565	46.547	886
2026-05-08	47.690	47.960	47.465	47.785	46.762	130
2026-05-07	48.280	48.400	47.330	47.330	46.317	2,817
2026-05-06	48.420	48.845	48.375	48.375	47.340	287
2026-05-05	49.220	49.220	48.130	48.660	47.619	1,837
2026-05-04	49.910	49.910	48.720	48.925	47.878	1,858

← NewerPage 2 of 19 · 1,122 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.