Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	51.275	51.885	50.750	51.549	46.779	9,633
2024-02-22	50.775	51.142	50.365	51.047	46.324	25,501
2024-02-21	49.850	50.500	49.570	50.280	45.628	37,370
2024-02-20	50.025	50.425	49.740	49.888	45.272	50,429
2024-02-16	49.450	49.840	48.984	49.750	45.147	11,746
2024-02-15	49.010	50.270	49.010	49.397	44.826	10,912
2024-02-14	48.700	49.025	48.510	48.510	44.021	2,247,994
2024-02-13	49.750	49.898	48.360	48.375	43.899	11,694
2024-02-12	49.750	50.040	49.229	49.770	45.165	7,982
2024-02-09	48.775	49.425	48.510	49.420	44.847	129,421
2024-02-08	48.610	48.610	48.150	48.445	43.962	13,908
2024-02-07	49.360	49.360	48.042	48.570	44.076	14,805
2024-02-06	47.725	49.945	47.582	49.430	44.856	701,184
2024-02-05	48.548	48.548	47.689	47.979	43.539	15,835
2024-02-02	49.150	50.209	48.088	48.498	44.011	22,889
2024-02-01	48.800	48.800	48.120	48.610	44.112	24,763
2024-01-31	49.450	50.000	49.200	49.210	44.657	1,526,090
2024-01-30	49.825	50.120	49.335	49.460	44.884	1,431,410
2024-01-29	49.650	49.759	49.465	49.575	44.988	6,924
2024-01-26	49.850	50.174	49.620	49.710	45.110	6,890
2024-01-25	50.025	50.336	49.450	49.720	45.119	12,140
2024-01-24	50.300	50.558	50.080	50.390	45.727	9,352
2024-01-23	49.625	50.390	49.490	50.098	45.462	126,198
2024-01-22	50.200	50.305	49.500	49.675	45.079	16,898
2024-01-19	50.100	50.120	49.450	50.105	45.469	10,574
2024-01-18	49.620	49.620	48.640	49.450	44.874	25,239
2024-01-17	49.850	50.020	48.950	49.788	45.181	19,041
2024-01-16	50.325	50.380	49.820	50.110	45.473	10,033
2024-01-12	50.225	50.690	50.075	50.230	45.582	6,804
2024-01-11	50.669	50.669	50.020	50.180	45.537	6,448
2024-01-10	51.250	51.640	50.420	50.595	45.914	44,763
2024-01-09	52.055	52.055	51.421	51.431	46.672	4,863
2024-01-08	51.840	51.840	51.310	51.515	46.748	10,072
2024-01-05	52.000	52.570	51.654	52.218	47.386	225,810
2024-01-04	52.000	52.125	51.479	51.989	47.178	13,615
2024-01-03	52.888	52.888	51.485	52.650	47.234	14,389
2024-01-02	51.429	53.450	51.429	53.059	47.601	21,925
2023-12-29	51.150	51.490	51.000	51.147	45.886	3,773
2023-12-28	51.350	51.460	51.000	51.259	45.986	9,913
2023-12-27	51.471	51.471	50.770	51.418	46.129	14,709
2023-12-22	51.075	53.450	49.800	52.130	46.767	12,265
2023-12-21	51.375	51.722	50.860	50.980	45.736	5,838
2023-12-20	52.000	52.225	51.461	51.571	46.266	10,037
2023-12-19	51.500	52.169	51.500	51.849	46.515	10,567
2023-12-18	50.890	51.480	50.890	51.050	45.798	1,056,734
2023-12-15	51.375	51.437	50.740	50.800	45.574	13,480
2023-12-14	52.100	52.530	51.322	51.322	46.042	1,201,143
2023-12-13	50.675	51.290	49.970	51.290	46.014	7,849
2023-12-12	51.050	51.090	49.828	50.490	45.296	4,408,551
2023-12-11	50.500	51.060	50.291	50.707	45.491	10,869
2023-12-08	50.300	50.510	50.100	50.280	45.108	11,076
2023-12-07	50.025	50.989	49.880	50.559	45.358	1,333,473
2023-12-06	50.325	50.430	49.820	49.980	44.839	3,390
2023-12-05	49.850	50.380	49.609	50.189	45.026	8,442
2023-12-04	49.960	50.745	49.960	50.140	44.982	17,138
2023-12-01	49.450	49.780	48.990	49.780	44.659	5,333
2023-11-30	48.800	49.235	48.252	49.185	44.125	7,174
2023-11-29	48.875	49.300	48.680	49.150	44.094	3,689
2023-11-28	49.075	49.310	48.920	49.110	44.058	7,425
2023-11-27	49.660	49.660	48.895	48.980	43.941	7,573

← NewerPage 12 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.