Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	41.915	42.815	41.915	42.525	39.568	483
2025-05-19	41.755	41.885	41.355	41.605	38.712	610
2025-05-16	40.780	41.720	40.780	41.615	38.721	1,539
2025-05-15	40.000	40.580	39.580	40.580	37.758	5,318
2025-05-14	41.630	41.800	40.600	40.740	37.907	1,734
2025-05-13	43.200	43.215	41.895	42.055	39.131	1,472
2025-05-12	40.510	42.850	40.145	42.850	39.870	9,694
2025-05-09	41.720	41.810	41.530	41.675	38.777	347
2025-05-08	41.640	41.885	41.300	41.885	38.972	1,548
2025-05-07	42.550	42.550	41.860	42.105	39.177	1,129
2025-05-06	44.010	44.105	42.785	42.895	39.912	2,091
2025-05-05	44.790	44.790	43.610	43.880	40.829	1,683
2025-05-02	44.135	44.305	43.860	43.930	40.875	2,233
2025-04-30	43.460	44.110	43.330	43.900	40.847	1,192
2025-04-29	42.750	42.800	42.345	42.800	39.824	636
2025-04-28	42.320	42.790	42.180	42.535	39.577	583
2025-04-25	43.255	43.255	41.485	41.500	38.614	596
2025-04-24	42.230	43.420	41.680	42.600	39.638	1,434
2025-04-23	42.775	43.190	41.125	42.290	39.349	4,109
2025-04-22	42.600	43.375	42.600	43.315	40.303	797
2025-04-17	43.610	44.000	43.500	43.595	40.564	690
2025-04-16	44.085	44.085	43.395	43.880	40.829	924
2025-04-15	45.325	46.000	44.330	44.330	41.247	1,740
2025-04-14	44.235	45.425	44.235	44.965	41.838	683
2025-04-11	44.600	44.780	43.590	43.725	40.685	634
2025-04-10	48.880	48.980	44.990	44.990	41.862	719
2025-04-09	47.500	47.995	45.250	45.515	42.350	1,595
2025-04-08	50.250	50.780	49.875	49.875	46.407	1,341
2025-04-07	47.005	49.745	47.005	49.395	45.960	3,839
2025-04-04	52.110	52.190	50.600	51.090	47.537	7,472
2025-04-03	53.770	54.160	52.850	53.790	49.537	2,843
2025-04-02	58.200	58.200	54.790	55.230	50.863	762
2025-04-01	56.280	56.510	55.290	55.860	51.444	1,012
2025-03-31	53.000	56.970	52.000	56.640	52.162	1,991
2025-03-28	54.570	54.710	54.430	54.450	50.145	277
2025-03-27	55.140	55.210	54.710	54.840	50.504	2,176
2025-03-26	55.290	55.290	54.480	54.780	50.449	403
2025-03-25	56.470	56.600	56.320	56.320	51.867	149
2025-03-24	56.680	56.680	55.900	56.180	51.738	535
2025-03-21	55.910	56.460	55.890	56.460	51.996	338
2025-03-20	55.290	56.190	55.090	55.260	50.891	652
2025-03-19	55.390	55.390	54.960	55.030	50.679	12
2025-03-18	54.070	55.060	54.070	54.900	50.559	248
2025-03-17	54.520	54.520	54.000	54.340	50.044	511
2025-03-14	55.530	55.530	54.260	54.260	49.970	724
2025-03-13	55.410	55.870	55.000	55.690	51.287	1,229
2025-03-12	56.250	56.250	54.890	55.200	50.836	11,471
2025-03-11	57.690	57.900	56.250	56.530	52.061	3,469
2025-03-10	56.170	57.940	56.050	57.940	53.359	1,474
2025-03-07	55.760	58.040	55.550	57.300	52.770	1,146
2025-03-06	55.090	55.690	54.790	54.930	50.587	999
2025-03-05	55.810	55.810	55.450	55.470	51.084	62
2025-03-04	57.260	57.560	56.200	56.990	52.484	2,851
2025-03-03	57.460	57.460	56.500	56.710	52.226	724
2025-02-28	56.140	56.610	55.760	56.370	51.913	4,300
2025-02-27	54.610	56.200	54.550	56.170	51.729	721
2025-02-26	55.630	55.630	55.040	55.040	50.688	91
2025-02-25	55.410	56.800	55.010	56.140	51.701	1,079
2025-02-24	53.720	55.050	53.290	54.940	50.596	1,651
2025-02-21	53.270	53.270	52.580	52.880	48.699	613

← NewerPage 7 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.