Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	49.400	49.980	49.280	49.710	46.327	5,522
2024-08-16	49.623	50.040	49.070	49.525	46.154	34,531
2024-08-15	48.698	49.500	48.471	48.731	45.414	8,356
2024-08-14	49.165	49.250	48.145	48.295	45.008	25,869
2024-08-13	47.240	48.952	47.160	48.748	45.430	25,907
2024-08-12	46.853	47.435	46.510	46.730	43.549	13,142
2024-08-09	47.220	47.650	46.640	46.730	43.549	16,232
2024-08-08	46.415	47.070	46.200	46.480	43.316	15,793
2024-08-07	47.505	48.410	46.851	46.875	43.684	22,942
2024-08-06	48.000	48.000	47.200	47.380	44.155	7,678
2024-08-05	47.540	48.700	44.000	47.695	44.449	20,893
2024-08-02	47.940	49.530	47.940	48.991	45.656	20,319
2024-08-01	47.593	48.185	47.220	48.180	44.901	24,638
2024-07-31	49.063	49.063	48.011	48.310	45.022	7,201
2024-07-30	49.023	49.500	47.855	49.115	45.772	18,973
2024-07-29	49.888	51.180	49.320	49.342	45.984	877,023
2024-07-26	45.230	50.280	45.230	50.195	46.779	163,711
2024-07-25	44.540	45.950	44.510	45.220	42.142	30,974
2024-07-24	43.442	44.730	43.442	44.710	41.667	27,625
2024-07-23	42.525	42.550	41.935	42.310	39.430	9,220
2024-07-22	42.453	42.930	42.405	42.602	39.702	18,614
2024-07-19	42.673	42.815	41.630	42.790	39.877	18,054
2024-07-18	43.040	44.220	42.440	42.945	40.022	17,704
2024-07-17	41.030	43.475	41.030	42.861	39.944	35,169
2024-07-16	40.140	41.255	40.140	41.255	38.447	13,012
2024-07-15	40.680	40.680	39.985	40.010	37.287	12,019
2024-07-12	40.863	41.110	40.370	40.720	37.948	7,228
2024-07-11	40.963	41.640	40.955	41.019	38.227	14,393
2024-07-10	40.825	40.990	40.486	40.879	38.096	10,866
2024-07-09	40.015	40.725	39.715	40.539	37.780	17,652
2024-07-08	39.705	40.070	39.510	40.025	37.301	42,376
2024-07-05	39.750	39.750	39.350	39.445	36.760	47,490
2024-07-03	40.520	40.628	40.060	40.060	36.774	14,869
2024-07-02	41.225	41.350	40.420	40.560	37.233	41,113
2024-07-01	42.153	42.250	41.255	41.340	37.949	14,490
2024-06-28	41.590	42.462	41.590	41.935	38.495	107,912
2024-06-27	42.415	42.445	41.631	41.631	38.216	15,267
2024-06-26	42.300	43.030	41.920	42.425	38.945	14,230
2024-06-25	42.145	42.395	41.674	42.120	38.665	14,782
2024-06-24	41.968	42.310	41.875	42.265	38.798	25,174
2024-06-21	41.080	41.850	41.080	41.560	38.151	42,142
2024-06-20	40.705	40.915	39.970	40.841	37.491	10,629
2024-06-18	40.900	41.210	40.095	40.890	37.536	281,577
2024-06-17	41.183	41.330	40.480	40.845	37.495	1,000,881
2024-06-14	41.283	41.840	40.754	41.505	38.101	11,265
2024-06-13	42.430	42.600	41.145	41.580	38.170	30,906
2024-06-12	42.963	43.110	42.244	42.675	39.175	10,144
2024-06-11	42.663	42.929	41.900	42.745	39.239	10,474
2024-06-10	41.478	42.330	41.380	42.265	38.798	11,887
2024-06-07	41.010	41.550	40.750	41.120	37.747	8,695
2024-06-06	41.205	41.285	40.710	40.945	37.587	12,593
2024-06-05	41.900	41.900	40.950	41.160	37.784	10,723
2024-06-04	41.853	42.061	41.370	41.820	38.390	4,063
2024-06-03	41.245	42.380	41.150	41.985	38.541	17,963
2024-05-31	40.325	41.149	40.155	41.050	37.683	50,319
2024-05-30	40.145	40.600	39.920	40.520	37.196	15,286
2024-05-29	40.330	40.670	39.940	40.420	37.105	29,888
2024-05-28	41.370	41.370	40.485	40.609	37.278	19,580
2024-05-24	41.610	41.610	41.087	41.405	38.009	13,826
2024-05-23	42.270	42.270	41.600	41.705	38.284	22,579

← NewerPage 10 of 21 · 1,236 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.