Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	48.445	51.530	48.445	51.450	50.349	1,358
2026-04-29	49.495	49.855	49.180	49.655	48.592	489
2026-04-28	49.600	49.975	49.600	49.945	48.876	1,111
2026-04-27	50.090	50.090	49.665	49.680	48.617	761
2026-04-24	50.640	50.640	49.895	49.960	48.891	3,103
2026-04-23	50.240	50.570	50.240	50.440	49.361	1,975
2026-04-22	50.430	50.850	50.300	50.300	49.224	2,821
2026-04-21	50.250	50.270	49.460	50.170	49.096	1,005
2026-04-20	50.900	51.000	50.670	50.690	49.605	528
2026-04-17	49.750	50.860	49.745	50.860	49.772	505
2026-04-16	48.795	49.500	48.795	49.500	48.441	4,546
2026-04-15	49.655	49.655	48.720	48.855	47.810	741
2026-04-14	49.185	49.610	48.865	49.610	48.548	2,184
2026-04-13	50.010	50.200	49.410	49.410	48.353	1,064
2026-04-10	50.880	50.880	50.000	50.000	48.930	133
2026-04-09	50.800	50.800	50.350	50.620	49.537	1,151
2026-04-08	49.535	50.440	49.435	50.190	49.116	1,045
2026-04-07	50.960	51.200	50.210	50.220	49.145	1,151
2026-04-02	52.340	53.180	51.680	51.680	50.574	391
2026-04-01	52.990	52.990	52.100	52.920	51.240	571
2026-03-31	52.490	52.800	52.210	52.300	50.640	2,138
2026-03-30	51.190	52.040	50.860	52.040	50.388	474
2026-03-27	51.380	51.730	51.050	51.200	49.575	907
2026-03-26	51.030	51.400	51.030	51.390	49.758	303
2026-03-25	49.620	51.930	49.620	50.010	48.422	690
2026-03-24	49.370	51.650	48.965	49.560	47.987	981
2026-03-23	49.205	51.660	49.205	49.455	47.885	3,005
2026-03-20	50.210	52.110	49.500	49.660	48.083	547
2026-03-19	51.540	52.000	50.790	50.940	49.323	1,225
2026-03-18	51.730	52.640	51.280	51.590	49.952	1,177
2026-03-17	51.590	54.020	51.590	52.550	50.882	1,776
2026-03-16	51.760	53.480	51.250	51.630	49.991	1,022
2026-03-13	51.140	52.000	51.140	51.560	49.923	687
2026-03-12	51.650	52.640	51.120	51.120	49.497	733
2026-03-11	51.290	54.020	51.290	51.650	50.010	1,062
2026-03-10	52.110	53.480	51.690	52.070	50.417	2,692
2026-03-09	51.930	52.000	51.440	51.800	50.155	3,171
2026-03-06	52.390	52.640	51.320	51.550	49.913	5,198
2026-03-05	54.020	54.020	52.460	52.630	50.959	764
2026-03-04	52.090	53.480	52.090	53.380	51.685	1,841
2026-03-03	53.200	53.440	52.560	52.850	51.172	10,076
2026-03-02	52.490	53.770	52.260	53.600	51.898	1,783
2026-02-27	51.580	52.730	51.400	52.680	51.008	3,639
2026-02-26	51.790	51.900	51.550	51.550	49.913	10
2026-02-25	52.300	52.620	51.930	51.930	50.281	539
2026-02-24	51.800	52.550	51.630	52.420	50.756	10,080
2026-02-23	51.180	51.870	50.820	51.740	50.097	1,475
2026-02-20	51.310	51.400	50.840	51.350	49.720	1,809
2026-02-19	50.710	51.090	50.300	50.700	49.090	2,005
2026-02-18	51.250	51.250	50.380	50.380	48.781	150
2026-02-17	51.600	51.610	50.440	50.560	48.955	1,058
2026-02-16	51.850	51.850	51.090	51.680	50.039	1,673
2026-02-13	50.360	51.130	50.020	51.130	49.507	1,508
2026-02-12	50.630	51.200	49.975	51.130	49.507	2,370
2026-02-11	50.770	51.380	50.690	51.330	49.700	2,742
2026-02-10	51.140	51.470	50.570	51.000	49.381	1,993
2026-02-09	52.140	52.190	51.130	51.590	49.952	4,384
2026-02-06	50.260	52.420	50.040	52.130	50.475	5,445
2026-02-05	48.735	51.040	48.320	50.820	49.207	10,749
2026-02-04	47.360	48.860	47.360	48.860	47.309	1,651

← NewerPage 3 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.