Bristol Myers Squibb Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 60.800 | 61.530 | 60.800 | 60.800 | 60.800 | 540 |
| 2026-10-19 | 59.650 | 59.800 | 59.650 | 59.650 | 59.650 | 375 |
| 2026-10-16 | 60.700 | 60.700 | 59.660 | 60.700 | 60.700 | 86 |
| 2026-10-15 | 60.000 | 62.250 | 58.940 | 60.950 | 60.950 | 8,006 |
| 2026-10-14 | 56.900 | 59.000 | 55.890 | 58.940 | 58.940 | 21,441 |
| 2026-10-13 | 57.750 | 58.790 | 56.110 | 56.540 | 56.540 | 8,571 |
| 2026-10-12 | 59.150 | 63.000 | 56.760 | 57.140 | 57.140 | 21,649 |
| 2026-10-09 | 59.650 | 61.000 | 58.800 | 59.650 | 59.650 | 13,145 |
| 2026-10-08 | 59.450 | 60.680 | 58.540 | 59.450 | 59.450 | 13,141 |
| 2026-10-07 | 59.550 | 60.470 | 58.850 | 59.550 | 59.550 | 12,543 |
| 2026-10-06 | 58.800 | 59.850 | 57.950 | 59.180 | 59.180 | 5,086 |
| 2026-10-05 | 61.050 | 61.870 | 58.310 | 58.630 | 58.630 | 20,040 |
| 2026-10-02 | 61.050 | 61.500 | 60.100 | 61.050 | 61.050 | 33,140 |
| 2026-10-01 | 62.300 | 63.800 | 61.250 | 62.300 | 62.300 | 6,553 |
| 2026-09-30 | 63.250 | 64.120 | 62.580 | 63.250 | 63.250 | 7,299 |
| 2026-09-29 | 63.750 | 64.690 | 62.750 | 63.640 | 63.640 | 4,844 |
| 2026-09-28 | 63.250 | 63.660 | 62.070 | 63.190 | 63.190 | 34,341 |
| 2026-09-25 | 61.650 | 62.490 | 61.000 | 61.650 | 61.650 | 4,612 |
| 2026-09-24 | 61.150 | 62.040 | 60.620 | 61.150 | 61.150 | 5,496 |
| 2026-09-23 | 62.600 | 63.200 | 61.460 | 62.600 | 62.600 | 8,298 |
| 2026-09-22 | 62.800 | 63.420 | 62.010 | 62.700 | 62.700 | 2,689 |
| 2026-09-21 | 63.050 | 63.890 | 62.450 | 63.040 | 63.040 | 5,047 |
| 2026-09-18 | 62.900 | 64.090 | 62.126 | 62.900 | 62.900 | 8,105 |
| 2026-09-17 | 63.750 | 64.330 | 62.930 | 63.750 | 63.750 | 3,860 |
| 2026-09-16 | 63.650 | 64.460 | 63.200 | 63.650 | 63.650 | 5,590 |
| 2026-09-15 | 63.850 | 65.410 | 63.000 | 63.800 | 63.800 | 15,468 |
| 2026-09-14 | 64.000 | 65.450 | 63.000 | 64.070 | 64.070 | 9,661 |
| 2026-09-11 | 64.200 | 65.010 | 63.000 | 64.200 | 64.200 | 2,536 |
| 2026-09-10 | 64.600 | 66.020 | 63.570 | 64.600 | 64.600 | 2,230 |
| 2026-09-09 | 64.800 | 65.390 | 64.300 | 64.800 | 64.800 | 6,396 |
| 2026-09-08 | 66.500 | 68.010 | 64.310 | 66.500 | 66.500 | 23,435 |
| 2026-09-07 | 66.900 | 66.900 | 66.900 | 66.900 | 66.900 | 0 |
| 2026-09-04 | 68.000 | 68.590 | 66.580 | 68.000 | 68.000 | 3,976 |
| 2026-09-03 | 67.450 | 69.659 | 66.600 | 67.450 | 67.450 | 10,866 |
| 2026-09-02 | 66.300 | 67.900 | 66.050 | 66.300 | 66.300 | 5,172 |
| 2026-09-01 | 66.800 | 68.060 | 66.100 | 66.960 | 66.960 | 8,177 |
| 2026-08-28 | 66.900 | 67.590 | 66.180 | 66.900 | 66.900 | 3,800 |
| 2026-08-27 | 67.350 | 68.110 | 66.240 | 66.700 | 66.700 | 6,072 |
| 2026-08-26 | 67.550 | 70.000 | 67.220 | 67.510 | 67.510 | 6,024 |
| 2026-08-25 | 67.250 | 68.040 | 66.420 | 67.850 | 67.850 | 15,979 |
| 2026-08-24 | 67.150 | 67.930 | 64.637 | 67.110 | 67.110 | 10,252 |
| 2026-08-21 | 65.550 | 67.570 | 65.050 | 65.650 | 65.650 | 5,205 |
| 2026-08-20 | 67.450 | 69.000 | 66.090 | 67.450 | 67.450 | 4,451 |
| 2026-08-19 | 65.850 | 68.670 | 65.070 | 68.100 | 68.100 | 9,865 |
| 2026-08-18 | 64.800 | 66.390 | 64.090 | 66.270 | 66.270 | 8,327 |
| 2026-08-17 | 63.850 | 64.880 | 62.890 | 64.550 | 64.550 | 4,296 |
| 2026-08-14 | 64.400 | 65.070 | 63.100 | 63.550 | 63.550 | 17,210 |
| 2026-08-13 | 63.850 | 65.020 | 63.450 | 64.300 | 64.300 | 5,742 |
| 2026-08-12 | 63.550 | 64.000 | 62.900 | 63.650 | 63.650 | 16,298 |
| 2026-08-11 | 64.800 | 65.670 | 63.550 | 63.860 | 63.860 | 11,392 |
| 2026-08-10 | 64.700 | 65.420 | 63.970 | 65.000 | 65.000 | 14,485 |
| 2026-08-07 | 64.600 | 65.138 | 63.780 | 64.300 | 64.300 | 8,127 |
| 2026-08-06 | 63.650 | 66.000 | 63.200 | 63.750 | 63.750 | 8,358 |
| 2026-08-05 | 65.350 | 67.830 | 63.010 | 63.450 | 63.450 | 52,943 |
| 2026-08-04 | 65.550 | 66.650 | 63.870 | 66.070 | 66.070 | 15,019 |
| 2026-08-03 | 67.750 | 71.070 | 64.130 | 64.920 | 64.920 | 30,585 |
| 2026-07-31 | 64.600 | 65.680 | 63.560 | 64.600 | 64.600 | 336,637 |
| 2026-07-30 | 63.250 | 65.910 | 62.000 | 64.500 | 64.500 | 16,147 |
| 2026-07-29 | 64.100 | 65.000 | 62.750 | 64.100 | 64.100 | 10,857 |
| 2026-07-28 | 62.400 | 64.970 | 61.340 | 63.610 | 63.610 | 10,233 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-31 | 0.6300 USD |
| 2025-10-02 | 0.6200 USD |
| 2025-07-02 | 0.6200 USD |
| 2025-04-03 | 0.6200 USD |
| 2025-01-02 | 0.6200 USD |
| 2024-10-03 | 0.6000 USD |
| 2024-07-05 | 0.6000 USD |
| 2024-04-04 | 0.6000 USD |
| 2024-01-04 | 0.6000 USD |
| 2023-10-05 | 0.5700 USD |
| 2023-07-06 | 0.5700 USD |
| 2023-04-06 | 0.5700 USD |
| 2023-01-05 | 0.5700 USD |
| 2022-10-06 | 0.5400 USD |
| 2022-06-30 | 0.5400 USD |
| 2022-03-31 | 0.5400 USD |
| 2022-01-06 | 0.5400 USD |
| 2021-09-30 | 0.4900 USD |
| 2021-07-01 | 0.4900 USD |
| 2021-03-31 | 0.4900 USD |
| 2020-12-31 | 0.4900 USD |
| 2020-10-01 | 0.4500 USD |
| 2020-07-02 | 0.4500 USD |
| 2020-04-02 | 0.4500 USD |
| 2020-01-02 | 0.4500 USD |
| 2019-10-03 | 0.4100 USD |
| 2019-07-03 | 0.4100 USD |
| 2019-04-04 | 0.4100 USD |
| 2019-01-03 | 0.4100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.