Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	42.478	42.969	41.920	42.540	39.051	35,554
2024-05-21	43.683	43.730	42.455	42.510	39.023	28,599
2024-05-20	44.035	44.035	43.630	43.680	40.097	16,133
2024-05-17	44.268	44.300	43.732	44.050	40.437	24,402
2024-05-16	44.830	44.830	43.700	44.115	40.497	31,089
2024-05-15	44.983	45.120	44.549	44.610	40.951	7,383
2024-05-14	45.220	45.710	44.539	44.590	40.933	11,683
2024-05-13	44.810	45.300	44.810	45.000	41.309	7,231
2024-05-10	44.573	44.880	44.370	44.740	41.070	7,663
2024-05-09	43.788	44.310	43.498	44.170	40.547	20,636
2024-05-08	44.068	44.170	43.565	43.840	40.244	11,769
2024-05-07	43.900	44.220	43.900	43.935	40.331	12,791
2024-05-03	43.830	44.299	43.712	43.889	40.289	10,539
2024-05-02	44.225	44.390	43.335	43.830	40.235	18,460
2024-05-01	44.268	44.446	43.747	43.995	40.386	31,058
2024-04-30	44.778	44.778	43.985	44.435	40.790	15,783
2024-04-29	44.953	45.365	44.615	44.720	41.052	15,910
2024-04-26	45.025	45.336	44.355	45.179	41.473	22,145
2024-04-25	48.890	49.250	44.370	44.710	41.043	98,748
2024-04-24	49.020	49.020	48.563	49.010	44.990	11,963
2024-04-23	49.183	49.470	48.900	49.240	45.201	7,507
2024-04-22	49.240	49.545	48.875	49.500	45.440	10,605
2024-04-19	48.160	48.825	48.160	48.825	44.820	21,022
2024-04-18	48.153	48.200	47.650	48.065	44.123	169,560
2024-04-17	48.450	48.515	47.705	48.050	44.109	9,766
2024-04-16	48.560	48.560	48.240	48.490	44.513	7,007
2024-04-15	48.490	49.035	48.150	48.755	44.756	14,349
2024-04-12	49.160	49.160	48.535	48.740	44.742	9,922
2024-04-11	50.365	50.550	49.190	49.725	45.646	19,047
2024-04-10	51.670	51.670	50.332	50.570	46.422	109,755
2024-04-09	51.100	51.660	51.100	51.355	47.143	12,176
2024-04-08	51.290	51.290	50.905	51.142	46.947	8,789
2024-04-05	51.410	51.410	50.800	51.135	46.941	9,951
2024-04-04	51.993	52.060	51.557	51.557	47.328	15,554
2024-04-03	52.800	53.220	52.164	52.425	47.574	13,251
2024-04-02	53.326	53.326	52.605	52.759	47.877	13,897
2024-03-28	53.300	54.400	53.300	54.320	49.294	15,548
2024-03-27	53.050	53.570	52.640	52.940	48.042	608,317
2024-03-26	52.100	52.570	52.060	52.473	47.617	26,173
2024-03-25	51.890	52.698	51.890	52.069	47.251	14,207
2024-03-22	51.725	52.440	51.540	52.050	47.234	15,107
2024-03-21	52.100	52.630	51.599	51.715	46.930	15,241
2024-03-20	51.750	52.500	51.278	51.870	47.071	6,450
2024-03-19	51.900	51.900	51.405	51.780	46.989	2,116,986
2024-03-18	52.600	52.690	51.534	51.915	47.111	16,595
2024-03-15	53.050	53.150	52.000	52.460	47.606	16,035
2024-03-14	52.680	52.680	51.830	52.345	47.502	18,500
2024-03-13	54.100	55.000	52.925	53.110	48.196	299,998
2024-03-12	54.500	54.565	53.880	54.565	49.516	7,590
2024-03-11	54.000	54.550	53.830	54.250	49.230	34,716
2024-03-08	53.550	54.230	53.350	53.885	48.899	6,766
2024-03-07	53.350	53.706	52.990	53.195	48.273	5,105
2024-03-06	52.000	53.760	51.820	53.220	48.296	952,973
2024-03-05	51.010	52.080	51.010	52.070	47.252	32,370
2024-03-04	51.075	52.170	50.899	51.105	46.376	12,238
2024-03-01	50.800	51.018	50.479	50.639	45.953	23,116
2024-02-29	50.975	51.170	50.289	50.810	46.109	10,153
2024-02-28	50.425	50.800	50.390	50.750	46.054	5,145
2024-02-27	50.675	50.675	50.150	50.380	45.718	4,700
2024-02-26	51.625	51.694	50.750	50.901	46.191	14,895

← NewerPage 11 of 21 · 1,241 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.