Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	58.000	60.560	56.550	60.000	60.000	12,311
2026-04-29	57.850	59.000	56.010	58.110	58.110	4,777
2026-04-28	57.850	58.740	57.400	58.120	58.120	3,799
2026-04-27	58.500	59.550	58.000	58.030	58.030	3,320
2026-04-24	58.900	60.000	58.170	58.900	58.900	5,173
2026-04-23	58.700	59.750	57.860	58.700	58.700	10,708
2026-04-22	59.450	59.950	58.670	58.900	58.900	5,546
2026-04-21	59.050	59.870	57.750	59.370	59.370	17,620
2026-04-20	59.550	60.750	59.150	59.470	59.470	3,174
2026-04-17	58.700	60.480	58.000	58.700	58.700	7,995
2026-04-16	58.000	59.870	56.728	58.000	58.000	30,449
2026-04-15	58.000	58.800	57.220	58.000	58.000	22,588
2026-04-14	57.850	58.690	57.000	58.420	58.420	5,338
2026-04-13	58.600	59.980	57.560	57.810	57.810	13,337
2026-04-10	59.250	59.830	58.490	58.800	58.800	6,163
2026-04-09	58.800	59.690	58.050	58.800	58.800	416,596
2026-04-08	58.500	59.090	57.670	58.500	58.500	18,403
2026-04-07	59.050	59.360	57.870	58.070	58.070	6,317
2026-04-02	60.900	61.690	59.110	60.900	60.900	10,865
2026-04-01	60.600	62.250	60.210	61.850	61.850	14,719
2026-03-31	59.350	61.090	59.180	60.390	60.390	8,610
2026-03-30	59.350	59.890	58.000	59.790	59.790	5,764
2026-03-27	59.250	60.000	58.560	59.250	59.250	6,334
2026-03-26	58.600	59.490	57.780	58.600	58.600	21,573
2026-03-25	57.350	59.400	56.900	57.350	57.350	5,115
2026-03-24	57.150	57.700	56.360	57.640	57.640	6,717
2026-03-23	57.030	59.100	55.010	57.430	57.430	17,126
2026-03-20	59.750	59.750	56.991	59.750	59.750	9,870
2026-03-19	59.750	59.750	57.000	59.750	59.750	4,427
2026-03-18	59.750	60.500	58.810	59.550	59.550	3,643
2026-03-17	58.800	60.800	58.670	60.490	60.490	3,620
2026-03-16	59.050	60.470	58.000	59.620	59.620	23,980
2026-03-13	58.700	60.100	58.010	58.700	58.700	3,642
2026-03-12	60.000	60.000	58.300	58.300	58.300	6,028
2026-03-11	60.500	61.620	59.100	60.500	60.500	4,081
2026-03-10	59.850	61.620	59.800	60.480	60.480	21,573
2026-03-09	59.550	60.500	58.610	60.060	60.060	8,553
2026-03-06	61.050	61.550	59.445	61.050	61.050	11,652
2026-03-05	62.000	62.900	60.240	62.000	62.000	4,821
2026-03-04	61.050	62.420	60.860	61.050	61.050	19,085
2026-03-03	61.850	62.800	60.430	61.670	61.670	19,386
2026-03-02	61.350	63.000	60.650	62.200	62.200	13,037
2026-02-27	61.150	62.610	60.600	61.350	61.350	9,280
2026-02-26	60.900	61.970	60.640	61.050	61.050	5,002
2026-02-25	61.250	62.140	60.800	61.850	61.850	18,185
2026-02-24	60.800	62.000	60.000	61.620	61.620	8,930
2026-02-23	60.200	61.440	59.750	61.210	61.210	43,604
2026-02-20	60.300	60.700	59.250	60.300	60.300	25,126
2026-02-19	59.150	60.300	58.380	59.350	59.350	8,388
2026-02-18	60.300	61.350	59.400	59.850	59.850	4,078
2026-02-17	60.600	61.570	59.470	60.800	60.800	8,938
2026-02-16	60.500	60.500	60.500	60.500	60.500	0
2026-02-13	59.450	60.950	58.970	60.100	60.100	6,363
2026-02-12	59.850	60.940	59.000	60.000	60.000	3,469
2026-02-11	60.400	61.490	59.630	60.300	60.300	9,710
2026-02-10	60.400	61.500	59.850	60.630	60.630	8,694
2026-02-09	61.850	62.250	60.440	60.500	60.500	12,602
2026-02-06	58.600	61.970	58.500	60.600	60.600	14,331
2026-02-05	57.450	60.590	56.250	58.400	58.400	64,153
2026-02-04	56.300	57.880	55.990	56.300	56.300	13,403

← NewerPage 3 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.