Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	47.160	47.885	47.145	47.775	46.258	3,040
2026-02-02	46.305	47.175	46.150	47.020	45.527	3,366
2026-01-30	45.395	46.305	45.280	46.305	44.835	816
2026-01-29	45.510	46.060	45.510	46.060	44.598	1,347
2026-01-28	45.890	46.320	45.890	46.190	44.724	1,345
2026-01-27	45.880	46.825	45.600	46.465	44.990	1,017
2026-01-26	46.190	46.305	45.820	45.930	44.472	2,617
2026-01-23	46.935	46.935	46.440	46.440	44.966	2,508
2026-01-22	46.620	47.110	46.620	46.930	45.440	1,442
2026-01-21	46.300	46.460	45.980	45.985	44.525	515
2026-01-20	46.800	47.000	46.050	46.630	45.150	4,460
2026-01-19	47.505	47.575	46.520	46.900	45.411	4,024
2026-01-16	48.880	48.880	48.095	48.280	46.747	970
2026-01-15	49.070	49.205	47.940	48.175	46.646	2,344
2026-01-14	48.180	48.425	47.885	48.425	46.888	887
2026-01-13	47.860	48.560	47.720	48.520	46.980	3,422
2026-01-12	47.885	48.170	47.530	47.770	46.253	2,835
2026-01-09	48.305	48.400	47.800	47.870	46.350	1,769
2026-01-08	48.420	48.800	48.380	48.660	47.115	2,635
2026-01-07	46.710	48.505	46.710	48.450	46.912	6,573
2026-01-06	44.980	46.845	44.980	46.640	45.159	3,532
2026-01-05	45.610	45.735	44.480	44.510	43.097	3,626
2026-01-02	45.995	45.995	45.180	45.675	44.225	6,446
2025-12-30	45.900	46.200	45.900	45.995	43.989	903
2025-12-29	46.870	46.870	46.100	46.135	44.123	2,833
2025-12-23	46.385	46.560	46.015	46.015	44.008	4,104
2025-12-22	46.240	46.380	46.000	46.380	44.357	4,161
2025-12-19	45.350	46.310	45.350	46.235	44.219	3,608
2025-12-18	45.455	45.790	45.455	45.790	43.793	1,732
2025-12-17	46.350	46.430	46.005	46.195	44.180	1,397
2025-12-16	46.265	46.700	45.785	45.885	43.884	2,420
2025-12-15	44.890	45.995	44.715	45.750	43.755	5,249
2025-12-12	43.815	45.100	43.520	44.745	42.794	5,153
2025-12-11	44.000	44.060	43.405	43.605	41.703	6,444
2025-12-10	43.435	43.935	43.345	43.905	41.990	1,363
2025-12-09	44.430	44.565	43.615	43.615	41.713	1,587
2025-12-08	44.840	45.000	44.685	44.890	42.932	2,608
2025-12-05	44.710	45.065	44.480	45.065	43.100	4,563
2025-12-04	43.755	44.405	43.150	44.405	42.468	6,840
2025-12-03	41.510	43.410	41.290	43.240	41.354	10,062
2025-12-02	42.245	42.280	41.745	42.165	40.326	1,981
2025-12-01	42.215	42.800	42.215	42.375	40.527	1,620
2025-11-28	42.720	42.755	42.340	42.340	40.494	878
2025-11-27	43.165	43.165	42.510	42.510	40.656	559
2025-11-26	42.505	42.600	42.340	42.555	40.699	1,257
2025-11-25	41.695	42.575	41.145	42.285	40.441	5,364
2025-11-24	40.495	42.165	40.495	42.135	40.297	8,490
2025-11-21	39.820	40.275	39.820	40.225	38.471	1,090
2025-11-20	39.815	40.030	39.465	39.585	37.859	3,500
2025-11-19	40.700	40.860	40.000	40.030	38.284	3,427
2025-11-18	40.310	40.785	40.310	40.785	39.006	892
2025-11-17	40.250	40.950	40.130	40.950	39.164	8,750
2025-11-14	41.695	42.030	39.215	40.410	38.648	14,815
2025-11-13	42.440	42.780	42.150	42.730	40.867	1,636
2025-11-12	42.325	42.855	42.035	42.650	40.790	2,192
2025-11-11	40.705	41.540	40.650	41.540	39.728	3,235
2025-11-10	40.515	40.610	40.355	40.445	38.681	1,305
2025-11-07	40.435	40.445	40.210	40.445	38.681	1,727
2025-11-06	40.335	40.700	40.005	40.160	38.409	4,040
2025-11-05	39.685	39.950	39.655	39.660	37.930	1,836

← NewerPage 4 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.