Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	66.270	66.270	65.160	65.325	57.500	5,020
2023-06-05	65.850	66.449	65.830	66.328	58.383	3,671
2023-06-02	64.675	65.680	64.675	65.680	57.813	5,607
2023-06-01	64.609	64.609	63.968	64.598	56.860	30,136
2023-05-31	63.850	64.490	63.261	64.161	56.476	4,680
2023-05-30	64.030	64.030	63.130	63.575	55.960	2,834,522
2023-05-26	64.930	64.930	63.790	63.790	56.149	14,068
2023-05-25	64.945	64.945	64.000	64.725	56.972	7,249
2023-05-24	66.690	66.690	65.295	65.455	57.615	7,053
2023-05-23	65.932	67.109	65.932	66.911	58.896	8,392
2023-05-22	66.000	66.241	65.284	65.748	57.872	9,243
2023-05-19	65.749	66.295	65.749	65.749	57.873	4,850
2023-05-18	66.310	66.310	65.245	65.309	57.486	11,153
2023-05-17	67.250	67.304	63.900	66.430	58.473	4,548
2023-05-16	68.060	68.060	66.999	67.225	59.172	13,322
2023-05-15	67.821	68.440	67.821	67.940	59.802	7,345
2023-05-12	68.700	69.080	67.755	67.898	59.765	101,298
2023-05-11	68.500	68.576	68.047	68.409	60.215	5,542
2023-05-10	68.000	68.355	67.690	68.238	60.064	2,831
2023-05-09	68.321	68.321	67.895	68.055	59.903	277,289
2023-05-05	67.140	68.010	67.140	67.995	59.850	4,710
2023-05-04	66.700	67.167	66.450	66.655	58.671	3,899
2023-05-03	68.000	68.740	66.828	66.828	58.823	5,783
2023-05-02	68.600	68.897	67.568	67.930	59.793	2,830,106
2023-04-28	67.140	67.140	66.070	67.085	59.049	4,894
2023-04-27	68.020	68.020	66.592	67.350	59.283	7,684
2023-04-26	69.730	69.730	67.730	67.875	59.745	9,692
2023-04-25	70.142	70.805	70.142	70.157	61.754	7,701
2023-04-24	70.265	70.499	70.265	70.340	61.914	620
2023-04-21	70.037	70.534	70.037	70.338	61.913	6,326
2023-04-20	69.732	69.732	68.901	69.102	60.824	6,013
2023-04-19	70.237	70.237	69.552	69.798	61.437	2,883
2023-04-18	70.610	70.610	69.895	70.110	61.712	52,031
2023-04-17	70.600	70.672	70.370	70.530	62.082	658,903
2023-04-14	70.700	70.720	69.977	70.242	61.828	2,957
2023-04-13	70.300	70.665	70.170	70.665	62.200	2,497
2023-04-12	70.100	70.565	69.877	70.565	62.112	18,969
2023-04-11	70.100	70.470	70.071	70.222	61.810	4,721
2023-04-06	69.820	71.012	69.820	70.685	62.218	5,396
2023-04-05	69.650	70.107	69.202	69.770	60.911	3,678
2023-04-04	69.750	69.780	68.700	68.790	60.055	24,392
2023-04-03	69.150	69.909	68.869	69.909	61.032	1,253
2023-03-31	68.500	69.370	68.500	69.265	60.470	26,352
2023-03-30	68.100	68.417	68.100	68.100	59.453	3,067
2023-03-29	68.175	68.247	67.966	68.066	59.423	4,091,022
2023-03-28	68.514	68.514	68.016	68.016	59.380	2,749
2023-03-27	68.025	68.775	68.025	68.395	59.711	1,478
2023-03-24	66.915	67.619	66.700	67.619	59.033	11,590
2023-03-23	67.650	67.704	66.805	66.805	58.322	146,373
2023-03-22	67.420	67.940	67.356	67.939	59.312	7,546
2023-03-21	67.185	67.775	66.950	67.155	58.628	7,999
2023-03-20	66.690	67.280	66.353	67.070	58.554	6,754
2023-03-17	67.200	67.330	66.240	66.420	57.986	382,012
2023-03-16	67.200	67.619	65.970	67.301	58.755	8,834
2023-03-15	66.400	67.515	66.160	67.190	58.659	7,111
2023-03-14	66.400	66.502	65.810	65.810	57.454	28,362
2023-03-13	65.800	67.028	65.468	66.399	57.968	16,941
2023-03-10	66.670	67.273	65.735	65.838	57.478	5,591
2023-03-09	67.305	67.680	66.743	66.910	58.414	145,979
2023-03-08	67.745	67.914	67.030	67.110	58.589	5,169

← NewerPage 15 of 21 · 1,237 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.