Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	53.270	53.270	52.580	52.880	48.699	613
2025-02-20	52.760	53.180	52.510	53.040	48.846	688
2025-02-19	52.100	52.370	52.060	52.160	48.036	1,588
2025-02-18	51.230	51.960	51.230	51.960	47.852	1,174
2025-02-17	50.980	51.040	50.410	50.500	46.507	2,429
2025-02-14	53.160	53.350	52.350	52.390	48.248	6,747
2025-02-13	54.140	54.140	53.430	53.600	49.362	308
2025-02-12	53.910	54.290	53.550	53.660	49.417	1,404
2025-02-11	53.770	54.100	53.600	54.080	49.804	327
2025-02-10	54.740	55.220	52.990	54.010	49.740	1,099
2025-02-07	55.860	55.860	54.540	54.740	50.412	308
2025-02-06	57.440	57.830	54.140	56.790	52.300	3,498
2025-02-05	57.120	57.390	56.890	57.270	52.742	834
2025-02-04	58.790	58.790	56.820	57.110	52.595	713
2025-02-03	56.000	58.300	56.000	58.250	53.645	3,684
2025-01-31	56.400	58.000	56.400	57.110	52.595	302
2025-01-30	57.340	57.340	56.420	56.420	51.959	526
2025-01-29	56.280	57.320	56.080	57.320	52.788	757
2025-01-28	57.730	58.080	56.920	56.980	52.475	1,091
2025-01-27	56.710	57.990	56.630	57.720	53.156	2,449
2025-01-24	56.580	56.870	56.190	56.640	52.162	521
2025-01-23	54.760	56.110	54.520	56.030	51.600	1,215
2025-01-22	54.500	55.050	53.810	54.360	50.062	663
2025-01-21	54.750	55.280	54.350	55.170	50.808	1,358
2025-01-20	54.420	54.420	53.690	54.160	49.878	1,155
2025-01-17	55.580	55.580	54.070	54.070	49.795	539
2025-01-16	54.340	54.340	53.470	54.000	49.731	3,167
2025-01-15	54.240	54.760	53.940	54.670	50.348	629
2025-01-14	54.150	54.310	53.980	54.150	49.869	701
2025-01-13	54.410	54.460	54.010	54.120	49.841	854
2025-01-10	54.910	55.070	54.430	54.920	50.578	2,009
2025-01-09	54.560	55.200	54.560	54.910	50.569	117
2025-01-08	54.960	55.870	54.770	54.940	50.596	2,099
2025-01-07	54.540	55.380	54.190	55.170	50.808	6,677
2025-01-06	55.080	55.080	53.990	54.460	50.154	797
2025-01-03	54.510	55.120	54.510	54.830	50.495	2,477
2025-01-02	55.400	55.710	54.390	55.690	50.780	1,317
2024-12-30	54.500	55.480	54.500	55.160	50.296	589
2024-12-27	55.920	55.920	55.280	55.600	50.698	371
2024-12-23	54.410	55.530	54.410	54.750	49.923	2,331
2024-12-20	53.720	54.240	53.530	54.180	49.403	1,059
2024-12-19	54.360	54.790	54.360	54.410	49.613	899
2024-12-18	54.990	55.700	54.770	55.380	50.497	675
2024-12-17	53.390	54.500	53.140	54.390	49.594	758
2024-12-16	53.360	54.070	52.490	53.650	48.920	2,657
2024-12-13	53.990	53.990	53.340	53.340	48.637	1,334
2024-12-12	53.900	54.590	53.510	53.960	49.202	3,581
2024-12-11	55.230	55.280	54.560	54.630	49.813	1,047
2024-12-10	55.850	55.850	55.180	55.600	50.698	1,706
2024-12-09	56.410	56.410	55.700	56.260	51.300	1,049
2024-12-06	55.700	55.980	55.010	55.880	50.953	4,044
2024-12-05	55.580	55.840	55.140	55.840	50.917	892
2024-12-04	55.990	55.990	54.770	55.300	50.424	2,480
2024-12-03	57.000	57.160	56.590	57.060	52.029	3,144
2024-12-02	56.280	56.760	56.280	56.760	51.755	1,973
2024-11-29	56.170	56.310	55.950	56.000	51.062	3,769
2024-11-28	55.620	56.330	55.620	56.330	51.363	261
2024-11-27	56.200	56.410	55.770	56.170	51.217	6,770
2024-11-26	56.020	56.020	55.460	55.580	50.679	961
2024-11-25	56.420	57.400	55.820	56.460	51.482	4,166

← NewerPage 8 of 19 · 1,121 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.