Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	62.800	62.980	62.201	62.385	55.402	875
2023-08-29	62.018	63.335	62.018	62.628	55.617	4,985
2023-08-25	61.372	62.275	61.372	62.210	55.246	11,459
2023-08-24	62.000	62.006	61.259	61.315	54.452	3,404
2023-08-23	62.000	62.360	61.440	61.855	54.931	1,802
2023-08-22	62.079	62.079	61.680	61.865	54.940	2,251
2023-08-21	62.100	62.495	61.941	62.140	55.184	865,062
2023-08-18	62.200	62.493	61.975	62.145	55.189	3,945
2023-08-17	61.450	62.705	61.125	62.130	55.175	3,548
2023-08-16	61.605	61.605	61.228	61.245	54.389	2,343
2023-08-15	61.250	62.100	61.212	61.592	54.698	1,995,925
2023-08-14	61.650	61.850	61.210	61.528	54.641	8,042
2023-08-11	61.550	61.690	60.980	61.140	54.296	365,226
2023-08-10	60.980	61.925	60.980	61.465	54.585	5,260
2023-08-09	60.300	60.748	59.800	60.748	53.948	9,315
2023-08-08	60.500	60.820	59.710	59.785	53.093	1,579,939
2023-08-07	60.590	60.590	60.128	60.392	53.632	7,019
2023-08-04	61.150	61.398	60.491	60.491	53.720	3,249
2023-08-03	61.460	61.460	60.460	61.139	54.295	881,072
2023-08-02	61.750	62.231	61.195	61.810	54.891	14,290
2023-08-01	62.300	62.510	61.375	61.465	54.585	5,035
2023-07-31	61.650	61.812	61.240	61.700	54.793	9,666
2023-07-28	60.700	61.365	60.068	61.079	54.242	3,194,090
2023-07-27	62.445	62.445	60.387	61.110	54.270	23,222
2023-07-26	63.899	63.899	62.936	63.460	56.356	3,059
2023-07-25	64.730	64.730	63.845	63.875	56.725	3,365,291
2023-07-24	64.860	65.309	64.860	64.928	57.660	6,225
2023-07-21	63.850	64.540	63.810	64.540	57.316	2,973
2023-07-20	62.450	63.906	62.450	63.660	56.534	300,601
2023-07-19	62.300	62.742	62.110	62.369	55.387	9,499
2023-07-18	61.910	62.732	61.910	62.685	55.668	9,147
2023-07-17	62.000	62.020	61.410	61.672	54.768	1,258,804
2023-07-14	62.100	62.291	61.580	62.210	55.246	8,640
2023-07-13	62.500	62.710	62.209	62.389	55.405	7,609
2023-07-12	63.050	63.256	62.495	62.495	55.499	11,195
2023-07-11	62.700	62.877	62.139	62.875	55.837	1,173,943
2023-07-10	62.900	62.949	62.345	62.575	55.571	3,819
2023-07-07	63.386	63.386	62.785	63.185	56.112	14,821
2023-07-06	63.850	63.860	63.305	63.848	56.701	6,076
2023-07-05	64.970	64.970	64.000	64.505	56.778	5,957
2023-07-03	63.850	64.876	63.522	64.430	56.712	6,209
2023-06-30	63.993	64.348	63.993	64.198	56.508	5,542
2023-06-29	63.760	64.422	63.760	63.958	56.297	3,524
2023-06-28	64.700	64.700	62.905	63.648	56.024	8,225
2023-06-27	64.973	64.973	64.230	64.675	56.928	2,903,554
2023-06-26	64.700	65.060	64.025	65.020	57.232	7,438
2023-06-23	65.380	65.380	64.940	65.310	57.487	15,445
2023-06-22	65.550	65.910	65.175	65.310	57.487	235,922
2023-06-21	66.100	66.370	65.552	65.949	58.049	57,146
2023-06-20	65.650	66.318	64.880	66.150	58.226	73,659
2023-06-19	64.880	64.880	64.880	64.880	57.108	773
2023-06-16	64.820	65.807	64.820	65.668	57.802	7,693
2023-06-15	64.300	64.639	64.066	64.639	56.896	8,583
2023-06-14	64.800	65.000	64.397	64.490	56.765	117,363
2023-06-13	64.600	64.797	63.995	64.649	56.905	5,557
2023-06-12	64.900	64.930	64.282	64.329	56.623	4,574
2023-06-09	65.410	65.410	64.640	64.728	56.975	2,942
2023-06-08	65.450	65.590	65.194	65.498	57.652	2,896,991
2023-06-07	65.278	65.278	64.802	65.160	57.355	5,617
2023-06-06	66.270	66.270	65.160	65.325	57.500	5,020

← NewerPage 14 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.