Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 55.510 | 56.490 | 55.420 | 56.460 | 51.482 | 3,696 |
| 2024-11-21 | 54.800 | 55.240 | 54.690 | 55.240 | 50.369 | 784 |
| 2024-11-20 | 55.010 | 55.580 | 54.830 | 55.200 | 50.333 | 1,364 |
| 2024-11-19 | 53.820 | 54.690 | 53.200 | 54.690 | 49.868 | 847 |
| 2024-11-18 | 52.940 | 53.640 | 52.510 | 53.640 | 48.911 | 17,896 |
| 2024-11-15 | 55.480 | 55.480 | 53.600 | 53.660 | 48.929 | 3,407 |
| 2024-11-14 | 55.630 | 56.220 | 55.240 | 55.670 | 50.762 | 297 |
| 2024-11-13 | 55.510 | 55.900 | 55.100 | 55.190 | 50.324 | 18,074 |
| 2024-11-12 | 56.100 | 56.950 | 55.640 | 56.070 | 51.126 | 8,030 |
| 2024-11-11 | 50.490 | 58.320 | 50.450 | 56.970 | 51.947 | 24,190 |
| 2024-11-08 | 50.620 | 50.740 | 50.440 | 50.740 | 46.266 | 1,251 |
| 2024-11-07 | 51.340 | 51.600 | 50.560 | 50.780 | 46.303 | 3,385 |
| 2024-11-06 | 51.670 | 53.150 | 51.320 | 52.490 | 47.862 | 5,961 |
| 2024-11-05 | 50.620 | 50.920 | 50.400 | 50.870 | 46.385 | 6,504 |
| 2024-11-04 | 49.665 | 50.870 | 49.665 | 50.750 | 46.275 | 1,573 |
| 2024-11-01 | 51.060 | 51.320 | 50.310 | 50.480 | 46.029 | 1,872 |
| 2024-10-31 | 48.270 | 51.320 | 48.265 | 49.940 | 45.537 | 4,856 |
| 2024-10-30 | 48.235 | 48.900 | 48.155 | 48.380 | 44.114 | 1,969 |
| 2024-10-29 | 48.750 | 48.750 | 48.435 | 48.725 | 44.429 | 241 |
| 2024-10-28 | 47.760 | 48.690 | 47.760 | 48.405 | 44.137 | 1,059 |
| 2024-10-25 | 48.955 | 48.955 | 48.275 | 48.275 | 44.019 | 1,412 |
| 2024-10-24 | 49.440 | 49.440 | 49.070 | 49.070 | 44.743 | 141 |
| 2024-10-23 | 49.145 | 49.220 | 48.800 | 48.830 | 44.525 | 1,360 |
| 2024-10-22 | 48.195 | 48.915 | 48.065 | 48.910 | 44.598 | 1,611 |
| 2024-10-21 | 48.865 | 49.295 | 48.360 | 48.360 | 44.096 | 2,974 |
| 2024-10-18 | 48.930 | 49.100 | 48.450 | 48.920 | 44.607 | 1,614 |
| 2024-10-17 | 48.665 | 49.450 | 48.665 | 48.905 | 44.593 | 973 |
| 2024-10-16 | 48.875 | 48.875 | 48.180 | 48.720 | 44.424 | 908 |
| 2024-10-15 | 48.620 | 48.870 | 46.900 | 48.695 | 44.402 | 1,295 |
| 2024-10-14 | 47.695 | 48.090 | 47.610 | 48.090 | 43.850 | 3,625 |
| 2024-10-11 | 48.055 | 48.055 | 47.715 | 47.715 | 43.508 | 1,161 |
| 2024-10-10 | 48.290 | 48.660 | 48.225 | 48.225 | 43.973 | 383 |
| 2024-10-09 | 47.750 | 48.370 | 47.390 | 48.370 | 44.105 | 3,780 |
| 2024-10-08 | 48.615 | 48.885 | 48.285 | 48.285 | 44.028 | 2,836 |
| 2024-10-07 | 48.695 | 49.505 | 48.600 | 49.400 | 45.044 | 4,982 |
| 2024-10-04 | 48.810 | 49.050 | 48.640 | 48.935 | 44.620 | 1,569 |
| 2024-10-03 | 49.000 | 49.105 | 48.550 | 49.000 | 44.194 | 3,593 |
| 2024-10-02 | 47.890 | 49.165 | 47.750 | 49.165 | 44.342 | 3,198 |
| 2024-10-01 | 46.875 | 47.300 | 46.470 | 47.300 | 42.660 | 6,102 |
| 2024-09-30 | 46.485 | 46.485 | 45.530 | 45.950 | 41.443 | 3,873 |
| 2024-09-27 | 47.000 | 48.000 | 45.545 | 46.340 | 41.795 | 9,749 |
| 2024-09-26 | 44.975 | 45.230 | 44.600 | 44.915 | 40.509 | 3,432 |
| 2024-09-25 | 45.500 | 45.695 | 44.030 | 44.345 | 39.995 | 1,790 |
| 2024-09-24 | 44.950 | 45.390 | 44.830 | 45.385 | 40.933 | 799 |
| 2024-09-23 | 44.385 | 45.000 | 44.145 | 44.730 | 40.342 | 1,144 |
| 2024-09-20 | 43.765 | 44.265 | 43.765 | 44.230 | 39.892 | 1,747 |
| 2024-09-19 | 44.465 | 44.940 | 44.185 | 44.295 | 39.950 | 2,495 |
| 2024-09-18 | 44.065 | 44.570 | 43.820 | 44.570 | 40.198 | 249 |
| 2024-09-17 | 45.155 | 45.200 | 44.585 | 44.585 | 40.212 | 2,017 |
| 2024-09-16 | 44.465 | 44.790 | 43.800 | 44.630 | 40.252 | 4,298 |
| 2024-09-13 | 43.500 | 44.100 | 43.500 | 44.100 | 39.774 | 886 |
| 2024-09-12 | 44.010 | 44.380 | 43.340 | 43.750 | 39.459 | 1,081 |
| 2024-09-11 | 44.500 | 44.755 | 43.945 | 44.060 | 39.738 | 597 |
| 2024-09-10 | 44.150 | 44.205 | 43.580 | 43.970 | 39.657 | 491 |
| 2024-09-09 | 44.005 | 44.295 | 43.415 | 44.295 | 39.950 | 347 |
| 2024-09-06 | 44.885 | 45.010 | 44.195 | 44.215 | 39.878 | 630 |
| 2024-09-05 | 44.900 | 45.190 | 44.685 | 44.685 | 40.302 | 1,340 |
| 2024-09-04 | 45.575 | 45.970 | 45.175 | 45.175 | 40.744 | 1,185 |
| 2024-09-03 | 45.395 | 45.415 | 45.030 | 45.305 | 40.861 | 2,061 |
| 2024-09-02 | 45.430 | 46.080 | 44.775 | 44.805 | 40.410 | 3,999 |
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.