Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	69.000	69.180	67.466	67.758	59.154	3,427
2023-03-06	69.490	69.555	68.863	69.178	60.394	7,655
2023-03-03	69.400	69.400	68.838	69.107	60.332	7,937
2023-03-02	69.450	69.664	69.140	69.349	60.544	359,690
2023-03-01	69.280	69.767	68.705	69.240	60.448	5,838
2023-02-28	70.290	70.290	69.171	69.235	60.444	2,321
2023-02-27	70.105	70.400	69.732	70.054	61.159	4,915
2023-02-24	71.124	71.124	69.870	70.050	61.155	2,815
2023-02-23	71.525	71.937	71.018	71.210	62.168	481,190
2023-02-22	71.470	71.539	70.596	71.539	62.455	486,893
2023-02-21	71.145	71.617	70.820	70.920	61.915	481,454
2023-02-17	70.828	71.740	70.828	71.060	62.037	2,691
2023-02-16	71.136	71.136	70.271	71.050	62.028	67,483
2023-02-15	72.300	72.300	71.825	71.870	62.744	1,027
2023-02-14	72.985	73.310	72.310	72.625	63.403	1,309
2023-02-13	72.145	72.709	72.065	72.670	63.443	9,174
2023-02-10	71.705	72.020	71.610	71.860	62.736	80
2023-02-09	73.650	73.650	71.669	71.669	62.569	482,879
2023-02-08	74.310	74.310	73.005	73.690	64.333	492,810
2023-02-07	74.545	74.590	74.000	74.190	64.770	97,315
2023-02-06	74.310	75.125	74.310	74.675	65.193	4,332
2023-02-03	72.728	73.587	72.728	73.269	63.966	6,342
2023-02-02	71.175	72.571	69.980	71.910	62.779	4,119
2023-02-01	72.165	72.940	71.280	71.360	62.299	439,673
2023-01-31	72.050	72.153	71.710	71.845	62.722	8,035
2023-01-30	72.575	72.850	72.450	72.705	63.473	537
2023-01-27	72.800	73.355	72.541	72.541	63.330	5,637
2023-01-26	72.975	73.195	72.060	72.425	63.229	2,589
2023-01-25	72.460	72.875	72.075	72.840	63.591	2,052,007
2023-01-24	73.090	73.500	72.200	72.597	63.379	1,196
2023-01-23	73.975	74.110	73.215	73.220	63.923	9,812
2023-01-20	73.917	73.917	73.369	73.369	64.053	361,895
2023-01-19	72.350	73.535	72.350	73.460	64.132	2,404
2023-01-18	72.305	72.637	72.210	72.490	63.286	7,310
2023-01-17	72.270	73.462	72.030	72.770	63.530	32,746
2023-01-13	71.487	72.220	71.487	71.985	62.845	1,266,175
2023-01-12	71.905	71.940	71.202	71.690	62.587	2,039,745
2023-01-11	71.365	71.535	71.175	71.521	62.440	13,197
2023-01-10	71.250	71.680	71.250	71.445	62.373	5,503
2023-01-09	72.715	73.120	71.311	71.311	62.256	1,991
2023-01-06	72.195	73.390	72.195	73.039	63.765	729
2023-01-05	71.735	72.620	71.563	71.940	62.805	2,175
2023-01-04	72.220	73.220	72.085	72.615	62.897	2,654
2023-01-03	72.050	72.890	71.760	72.118	62.467	1,874
2022-12-30	71.945	72.182	70.955	71.260	61.723	635
2022-12-29	72.110	72.603	72.110	72.569	62.857	1,284
2022-12-28	72.600	72.900	72.185	72.365	62.681	134
2022-12-23	73.799	73.799	72.790	72.790	63.049	959
2022-12-22	73.375	73.558	72.990	73.098	63.315	1,947
2022-12-21	73.050	73.530	72.380	73.241	63.439	1,944,445
2022-12-20	73.050	73.458	72.475	72.725	62.992	2,900
2022-12-19	73.850	74.070	73.110	73.110	63.326	837,099
2022-12-16	74.505	74.589	73.685	73.865	63.980	1,941
2022-12-15	76.785	77.050	74.870	74.886	64.864	912
2022-12-14	77.545	77.830	77.350	77.520	67.146	43,201
2022-12-13	78.905	79.081	77.885	77.926	67.497	3,134
2022-12-12	78.980	78.980	78.315	78.515	68.007	1,613
2022-12-09	79.672	80.315	79.672	79.689	69.024	2,526
2022-12-08	79.975	80.002	79.600	79.600	68.947	15,129
2022-12-07	79.890	80.132	78.912	80.040	69.328	5,885

← NewerPage 16 of 21 · 1,242 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.