Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	62.100	63.450	61.350	62.750	62.750	32,889
2026-07-24	61.750	62.830	61.000	61.750	61.750	14,743
2026-07-23	61.150	62.500	59.630	61.150	61.150	15,715
2026-07-22	60.900	61.700	60.250	60.900	60.900	6,095
2026-07-21	60.400	62.000	59.410	60.440	60.440	4,220
2026-07-20	60.800	61.700	60.400	60.500	60.500	10,857
2026-07-17	60.200	62.300	58.870	61.850	61.850	14,903
2026-07-16	58.600	60.230	58.250	58.600	58.600	20,273
2026-07-15	57.050	59.175	56.770	59.050	59.050	41,248
2026-07-14	59.150	61.000	57.715	58.330	58.330	4,320
2026-07-13	57.350	59.200	56.610	58.910	58.910	5,079
2026-07-10	57.650	58.150	56.350	57.650	57.650	7,478
2026-07-09	57.350	58.500	56.500	57.350	57.350	5,698
2026-07-08	58.100	58.800	56.900	58.100	58.100	5,213
2026-07-07	57.250	58.800	56.000	57.960	57.960	23,094
2026-07-06	57.750	58.850	55.770	56.800	56.800	14,345
2026-07-03	58.000	58.000	58.000	58.000	58.000	0
2026-07-02	56.400	57.830	55.120	56.400	56.400	10,910
2026-07-01	58.000	58.880	56.330	57.250	57.250	21,699
2026-06-30	57.750	59.000	57.300	58.300	58.300	8,820
2026-06-29	57.350	58.250	57.000	57.250	57.250	60,204
2026-06-26	55.310	57.740	55.310	57.050	57.050	11,206
2026-06-25	54.600	56.710	54.600	54.600	54.600	6,776
2026-06-24	55.550	56.560	54.500	55.550	55.550	22,022
2026-06-23	54.600	55.730	52.930	55.670	55.670	36,312
2026-06-22	54.000	55.000	52.940	54.500	54.500	9,682
2026-06-19	54.100	54.100	54.100	54.100	54.100	0
2026-06-18	55.450	57.200	53.445	53.450	53.450	27,651
2026-06-17	55.850	56.320	55.280	55.850	55.850	5,044
2026-06-16	56.200	57.240	55.530	56.200	56.200	2,981
2026-06-15	57.250	58.900	56.000	57.250	57.250	8,840
2026-06-12	57.350	58.080	56.080	57.350	57.350	20,057
2026-06-11	55.850	57.270	55.000	56.500	56.500	13,901
2026-06-10	56.300	56.850	55.740	56.400	56.400	5,808
2026-06-09	55.750	56.530	54.700	56.340	56.340	5,921
2026-06-08	56.600	58.790	55.110	55.990	55.990	22,829
2026-06-05	56.800	57.820	55.770	56.900	56.900	5,522
2026-06-04	54.600	56.770	53.468	55.750	55.750	4,528
2026-06-03	54.400	55.050	54.260	54.600	54.600	9,110
2026-06-02	54.900	57.330	54.200	54.490	54.490	7,889
2026-06-01	56.900	58.060	54.700	54.850	54.850	17,621
2026-05-29	56.800	57.910	56.050	57.050	57.050	9,782
2026-05-28	57.650	57.990	55.720	56.700	56.700	8,525
2026-05-27	58.200	58.980	55.200	58.200	58.200	14,046
2026-05-26	59.650	60.500	58.100	58.250	58.250	13,444
2026-05-22	59.550	61.330	58.940	59.550	59.550	14,952
2026-05-21	58.500	59.380	57.920	58.500	58.500	3,977
2026-05-20	58.400	59.390	57.950	58.440	58.440	10,229
2026-05-19	57.050	58.620	56.600	58.200	58.200	6,257
2026-05-18	56.900	58.480	56.050	57.460	57.460	31,648
2026-05-15	56.500	57.000	56.130	56.500	56.500	6,306
2026-05-14	56.400	57.030	55.070	56.400	56.400	2,631
2026-05-13	56.300	57.200	55.380	56.300	56.300	7,073
2026-05-12	55.650	57.030	55.000	56.650	56.650	11,079
2026-05-11	56.200	58.000	55.500	55.640	55.640	12,861
2026-05-08	56.300	56.960	55.460	56.000	56.000	3,478
2026-05-07	56.800	57.380	55.589	56.800	56.800	15,282
2026-05-06	56.900	57.840	56.350	56.900	56.900	24,749
2026-05-05	57.350	57.760	56.200	56.800	56.800	9,616
2026-05-01	59.150	61.000	58.000	59.050	59.050	7,975

← NewerPage 2 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.