Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	49.490	49.910	49.490	49.710	44.596	14,587
2023-11-22	48.650	49.161	48.650	49.161	44.104	10,348
2023-11-21	48.900	48.979	48.540	48.625	43.623	8,415
2023-11-20	50.675	50.830	48.260	48.725	43.713	140,057
2023-11-17	51.050	51.220	50.600	50.715	45.498	7,139
2023-11-16	51.730	51.730	50.275	50.515	45.319	12,375
2023-11-15	50.575	51.360	50.195	51.330	46.050	8,238
2023-11-14	50.280	51.180	50.280	50.560	45.359	8,528
2023-11-13	50.500	50.620	50.086	50.267	45.096	6,137
2023-11-10	50.425	50.610	49.580	50.520	45.323	961,146
2023-11-09	52.225	52.420	50.659	50.757	45.535	944,790
2023-11-08	52.300	52.578	51.895	52.199	46.829	2,619
2023-11-07	52.700	54.480	52.310	52.378	46.990	6,455
2023-11-06	52.820	53.550	52.820	53.085	47.624	271,616
2023-11-03	51.150	53.110	51.150	53.060	47.602	8,183
2023-11-02	51.320	51.320	50.700	50.995	45.749	13,320
2023-11-01	51.220	51.870	51.220	51.650	46.337	6,907
2023-10-31	51.050	51.609	50.680	51.355	46.072	1,163,889
2023-10-30	50.600	51.820	50.270	51.130	45.870	46,305
2023-10-27	52.970	52.970	50.780	51.081	45.826	4,413,185
2023-10-26	55.240	55.240	53.160	53.460	47.961	27,612
2023-10-25	56.200	56.710	55.980	56.568	50.749	227,744
2023-10-24	56.200	56.660	55.900	56.050	50.284	264,160
2023-10-23	56.500	56.700	56.108	56.149	50.373	6,836
2023-10-20	56.400	57.060	56.382	56.858	51.009	7,324
2023-10-19	56.800	56.900	55.790	56.660	50.831	12,772
2023-10-18	57.250	57.550	56.930	57.115	51.240	7,528
2023-10-17	57.150	57.615	57.040	57.259	51.368	2,507
2023-10-16	56.710	57.450	56.710	57.150	51.271	5,749
2023-10-13	56.200	56.642	55.950	56.280	50.490	6,942
2023-10-12	56.660	56.660	55.835	55.945	50.190	307,599
2023-10-11	56.366	56.890	56.366	56.520	50.706	5,101
2023-10-10	56.500	56.830	56.313	56.525	50.710	73,124
2023-10-09	56.300	57.120	55.710	56.599	50.776	7,658
2023-10-06	56.400	56.864	56.176	56.680	50.849	933,092
2023-10-05	56.400	56.600	55.900	56.215	50.432	4,116
2023-10-04	57.290	57.290	56.310	56.400	50.087	9,538
2023-10-03	58.000	58.000	57.140	57.355	50.935	2,222
2023-10-02	58.080	58.080	57.180	57.645	51.192	1,673
2023-09-29	58.200	58.389	58.000	58.008	51.515	4,899
2023-09-28	58.000	58.398	57.979	58.250	51.730	5,983
2023-09-27	58.659	58.659	57.612	57.709	51.249	36,980
2023-09-26	59.050	59.208	58.721	58.721	52.148	6,547,076
2023-09-25	58.900	59.118	58.559	59.118	52.500	1,965
2023-09-22	58.800	59.366	58.800	58.800	52.218	4,470
2023-09-21	58.700	59.455	58.641	59.179	52.554	295,811
2023-09-20	58.755	59.277	58.755	59.105	52.489	2,139
2023-09-19	58.500	58.919	58.352	58.712	52.140	6,309
2023-09-18	59.050	59.073	58.360	58.650	52.085	3,948
2023-09-15	59.650	59.766	58.940	59.039	52.430	9,251
2023-09-14	59.650	60.539	59.292	59.602	52.930	7,442
2023-09-13	60.100	60.569	59.929	60.120	53.390	750,789
2023-09-12	60.800	61.000	59.842	60.530	53.754	8,439
2023-09-11	60.900	61.393	60.160	60.991	54.164	131,991
2023-09-08	60.100	60.749	60.076	60.725	53.928	3,301
2023-09-07	59.920	60.405	59.920	60.138	53.406	2,060
2023-09-06	60.300	60.300	59.481	59.698	53.015	9,010
2023-09-05	61.990	61.990	61.120	61.120	54.278	8,509
2023-09-01	62.000	62.355	61.930	62.038	55.094	3,337
2023-08-31	62.000	62.450	61.912	62.042	55.097	3,405

← NewerPage 13 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.