Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	39.950	40.460	39.550	40.210	38.456	8,228
2025-11-03	40.135	40.500	39.620	39.750	38.016	8,237
2025-10-31	39.435	40.245	39.050	39.955	38.213	5,187
2025-10-30	36.690	39.240	36.690	38.920	37.223	7,960
2025-10-29	37.005	37.100	36.600	36.920	35.310	4,300
2025-10-28	37.335	37.365	36.900	37.015	35.401	2,641
2025-10-27	37.910	37.910	37.195	37.225	35.602	3,472
2025-10-24	37.865	37.880	37.540	37.700	36.056	3,456
2025-10-23	38.365	38.510	37.625	37.730	36.085	2,069
2025-10-22	38.190	38.890	38.190	38.855	37.160	14,627
2025-10-21	37.665	37.780	37.375	37.725	36.080	3,326
2025-10-20	37.650	37.715	37.410	37.570	35.932	4,632
2025-10-17	37.080	37.270	36.810	37.165	35.544	3,953
2025-10-16	37.375	37.695	37.105	37.370	35.740	2,973
2025-10-15	37.830	37.890	37.545	37.695	36.051	1,869
2025-10-14	37.860	37.860	37.395	37.435	35.802	2,795
2025-10-13	38.130	38.130	37.470	37.970	36.314	3,659
2025-10-10	38.800	39.120	37.895	37.895	36.242	4,682
2025-10-09	38.515	38.960	38.435	38.810	37.117	2,726
2025-10-08	38.600	38.615	38.395	38.505	36.826	534
2025-10-07	38.700	38.845	38.100	38.530	36.850	3,599
2025-10-06	38.980	39.190	38.685	38.700	37.012	2,606
2025-10-03	38.770	38.855	38.420	38.815	37.122	2,219
2025-10-02	40.500	40.855	39.745	39.820	37.557	4,956
2025-10-01	38.935	40.605	38.430	40.605	38.297	9,423
2025-09-30	37.605	38.415	37.600	38.375	36.194	3,490
2025-09-29	37.785	38.025	37.440	37.865	35.713	7,110
2025-09-26	37.010	37.635	37.010	37.090	34.982	2,534
2025-09-25	37.800	37.920	37.100	37.105	34.996	4,255
2025-09-24	38.155	38.420	37.800	37.870	35.718	9,862
2025-09-23	38.225	38.560	38.000	38.455	36.269	2,563
2025-09-22	38.525	38.625	38.230	38.510	36.321	3,735
2025-09-19	38.795	39.010	38.425	38.540	36.349	4,912
2025-09-18	39.175	39.280	38.875	39.040	36.821	3,782
2025-09-17	39.005	39.455	39.005	39.455	37.212	1,494
2025-09-16	39.410	39.520	39.000	39.055	36.835	3,329
2025-09-15	39.655	39.685	39.175	39.275	37.043	3,001
2025-09-12	40.650	40.830	40.160	40.160	37.877	1,471
2025-09-11	40.150	40.985	40.120	40.985	38.655	5,535
2025-09-10	40.310	40.565	39.980	40.245	37.958	1,733
2025-09-09	39.695	40.380	39.695	40.380	38.085	3,241
2025-09-08	40.455	40.455	39.070	39.495	37.250	2,800
2025-09-05	40.230	40.360	39.700	39.835	37.571	1,035
2025-09-04	40.770	40.770	40.390	40.500	38.198	2,825
2025-09-03	40.690	40.830	40.590	40.735	38.420	899
2025-09-02	40.465	41.015	40.170	40.540	38.236	1,407
2025-09-01	40.715	40.715	40.115	40.405	38.108	2,147
2025-08-29	40.115	40.430	40.035	40.140	37.858	650
2025-08-28	40.755	41.310	40.080	40.080	37.802	3,495
2025-08-27	40.625	41.180	40.625	40.850	38.528	354
2025-08-26	40.660	40.660	40.400	40.500	38.198	237
2025-08-25	41.255	41.255	40.290	40.330	38.038	1,740
2025-08-22	41.850	42.200	41.105	41.130	38.792	856
2025-08-21	41.390	42.075	41.350	42.035	39.646	729
2025-08-20	41.430	42.360	41.185	41.510	39.151	2,169
2025-08-19	41.320	41.865	41.105	41.700	39.330	1,512
2025-08-18	42.000	42.000	41.365	41.425	39.070	2,999
2025-08-15	41.145	41.390	41.040	41.180	38.839	2,003
2025-08-14	40.955	41.105	40.500	40.880	38.556	1,653
2025-08-13	39.625	40.605	39.625	40.485	38.184	1,761

← NewerPage 5 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.