Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	39.715	40.000	39.520	39.820	37.557	673
2025-08-11	39.650	39.820	39.610	39.610	37.359	913
2025-08-08	38.900	39.395	38.785	39.050	36.830	1,578
2025-08-07	38.620	38.965	38.520	38.915	36.703	672
2025-08-06	39.630	39.865	39.030	39.030	36.812	755
2025-08-05	39.375	39.575	38.950	39.080	36.859	2,991
2025-08-04	39.375	39.375	37.950	38.540	36.349	1,329
2025-08-01	38.390	38.405	37.655	37.770	35.623	8,690
2025-07-31	41.065	41.670	38.180	38.440	36.255	10,485
2025-07-30	40.445	41.160	40.445	40.670	38.358	1,061
2025-07-29	41.415	41.415	40.295	40.735	38.420	2,095
2025-07-28	41.050	41.985	41.050	41.225	38.882	2,780
2025-07-25	41.840	41.925	40.400	40.525	38.222	2,906
2025-07-24	42.000	42.000	41.470	41.535	39.174	2,991
2025-07-23	41.005	41.620	41.000	41.595	39.231	2,130
2025-07-22	40.050	40.550	39.965	40.550	38.245	1,562
2025-07-21	41.005	41.145	40.060	40.060	37.783	3,310
2025-07-18	41.460	41.500	40.750	40.930	38.604	1,883
2025-07-17	40.985	41.695	40.525	41.530	39.169	2,707
2025-07-16	40.010	40.870	40.000	40.175	37.892	1,156
2025-07-15	40.570	40.880	39.850	39.850	37.585	1,624
2025-07-14	40.195	40.905	40.055	40.765	38.448	2,086
2025-07-11	41.535	41.535	40.015	40.130	37.849	1,109
2025-07-10	40.490	41.580	40.355	41.265	38.920	349
2025-07-09	40.235	40.540	40.235	40.400	38.104	552
2025-07-08	39.625	40.790	39.625	40.525	38.222	2,998
2025-07-07	40.120	40.120	39.690	39.690	37.434	2,666
2025-07-04	39.960	40.095	39.525	40.095	37.816	4,998
2025-07-03	40.175	40.260	39.880	39.955	37.684	5,206
2025-07-02	40.800	40.990	40.190	40.910	38.065	2,838
2025-07-01	39.400	40.935	39.150	40.760	37.926	3,500
2025-06-30	39.405	39.870	39.405	39.700	36.939	2,036
2025-06-27	39.970	40.180	39.750	39.905	37.130	2,297
2025-06-26	40.495	40.495	39.895	39.995	37.214	1,712
2025-06-25	40.810	41.200	40.115	40.315	37.512	4,413
2025-06-24	40.525	40.775	40.510	40.510	37.693	703
2025-06-23	40.680	40.945	40.300	40.340	37.535	1,169
2025-06-20	40.730	40.950	40.605	40.870	38.028	907
2025-06-19	40.400	40.920	40.400	40.920	38.075	555
2025-06-18	41.135	41.280	40.400	40.860	38.019	3,137
2025-06-17	42.335	42.335	41.425	41.425	38.544	2,384
2025-06-16	42.965	43.215	41.875	42.005	39.084	2,586
2025-06-13	43.845	43.895	43.300	43.445	40.424	2,279
2025-06-12	43.500	43.750	42.970	43.730	40.689	807
2025-06-11	43.700	44.440	43.635	43.655	40.619	2,181
2025-06-10	43.160	44.105	42.970	44.105	41.038	2,377
2025-06-09	42.730	43.165	42.435	42.850	39.870	767
2025-06-06	42.015	42.595	41.870	42.445	39.494	3,356
2025-06-05	41.985	42.380	41.825	42.310	39.368	3,734
2025-06-04	42.370	42.695	42.245	42.245	39.307	2,033
2025-06-03	42.925	42.995	42.000	42.415	39.466	2,813
2025-06-02	42.430	42.875	42.115	42.360	39.414	6,375
2025-05-30	42.435	42.435	42.105	42.330	39.387	94
2025-05-29	41.730	41.820	41.405	41.680	38.782	406
2025-05-28	41.280	41.645	41.280	41.385	38.507	1,055
2025-05-27	41.755	41.755	41.305	41.545	38.656	3,857
2025-05-26	40.500	42.780	40.500	40.500	37.684	1,473
2025-05-23	42.100	42.100	41.055	41.305	38.433	945
2025-05-22	41.620	41.620	41.270	41.335	38.461	687
2025-05-21	42.135	42.175	41.785	42.070	39.145	7,702

← NewerPage 6 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.