Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	56.300	57.880	55.990	56.300	56.300	13,403
2026-02-03	55.850	56.560	55.250	56.250	56.250	14,768
2026-02-02	55.050	55.990	54.360	55.570	55.570	4,743
2026-01-30	53.900	55.020	53.900	54.600	54.600	3,518
2026-01-29	54.600	55.170	54.160	55.050	55.050	28,877
2026-01-28	55.250	56.000	54.535	55.250	55.250	8,080
2026-01-27	54.400	56.030	53.500	55.688	55.688	4,872
2026-01-26	54.260	55.350	54.260	55.039	55.039	6,240
2026-01-23	55.050	55.149	54.240	55.050	55.050	15,070
2026-01-22	54.000	55.400	54.000	54.000	54.000	5,103
2026-01-21	54.400	57.080	53.540	53.871	53.871	6,671
2026-01-20	55.050	56.930	53.915	54.400	54.400	18,311
2026-01-16	56.520	56.520	55.425	55.480	55.480	3,693
2026-01-15	56.800	56.940	55.342	56.505	56.505	6,911
2026-01-14	55.750	56.940	55.610	56.917	56.917	38,395
2026-01-13	55.850	56.732	55.430	55.945	55.945	6,532
2026-01-12	55.750	55.815	54.760	55.815	55.815	9,343
2026-01-09	55.750	55.750	53.400	55.750	55.750	8,540
2026-01-08	56.280	56.280	54.000	56.280	56.280	22,399
2026-01-07	54.700	56.732	54.420	55.900	55.900	24,170
2026-01-06	52.900	54.760	52.260	54.715	54.715	14,956
2026-01-05	53.400	53.400	52.072	52.718	52.718	18,061
2026-01-02	53.450	54.000	52.930	53.228	53.228	25,378
2025-12-31	54.300	54.770	54.000	54.180	54.180	1,277
2025-12-30	54.300	55.090	53.920	54.000	53.370	4,728
2025-12-29	54.400	54.870	53.740	54.348	53.714	35,803
2025-12-24	54.100	55.000	54.000	54.719	54.081	1,487
2025-12-23	54.500	55.000	54.000	54.160	53.528	9,499
2025-12-22	54.100	55.000	53.220	54.591	53.954	3,382
2025-12-19	53.350	54.560	52.910	54.477	53.842	8,026
2025-12-18	53.650	54.390	53.000	53.492	52.868	2,917
2025-12-17	54.100	55.000	53.829	53.895	53.266	4,226
2025-12-16	54.400	54.630	53.415	53.722	53.095	8,988
2025-12-15	52.700	54.380	52.510	54.378	53.744	23,426
2025-12-12	51.175	52.960	51.000	52.541	51.928	11,640
2025-12-11	51.175	51.870	50.440	50.971	50.377	5,374
2025-12-10	50.700	51.338	50.371	51.170	50.573	2,226
2025-12-09	51.525	51.990	50.421	50.909	50.315	9,345
2025-12-08	52.100	52.820	51.830	52.040	51.433	155,054
2025-12-05	52.000	52.500	51.740	52.315	51.705	7,479
2025-12-04	50.975	52.068	50.240	51.963	51.356	74,441
2025-12-03	48.500	51.230	48.140	51.160	50.563	20,544
2025-12-02	49.050	49.240	48.390	48.390	47.826	5,678
2025-12-01	49.075	49.820	48.810	49.040	48.468	11,048
2025-11-28	49.275	49.570	49.010	49.235	48.661	4,074
2025-11-26	49.050	49.489	48.870	49.410	48.834	4,859
2025-11-25	48.100	49.302	47.810	48.640	48.073	12,339
2025-11-24	47.100	48.588	46.250	48.229	47.666	13,486
2025-11-21	46.000	46.948	45.682	46.555	46.012	7,100
2025-11-20	45.775	46.230	45.349	45.715	45.182	17,916
2025-11-19	47.100	47.240	45.890	45.930	45.394	9,271
2025-11-18	46.675	47.605	46.300	47.390	46.837	10,417
2025-11-17	46.575	47.705	46.575	47.373	46.820	7,910
2025-11-14	48.400	49.840	45.580	46.600	46.056	12,493
2025-11-13	49.175	49.900	49.000	49.340	48.764	7,586
2025-11-12	48.775	49.700	48.710	49.225	48.651	12,161
2025-11-11	47.160	48.349	47.160	48.271	47.708	25,814
2025-11-10	46.675	47.360	46.650	47.155	46.605	33,968
2025-11-07	46.525	46.968	46.390	46.545	46.002	6,674
2025-11-06	46.400	46.922	46.030	46.235	45.696	4,422

← NewerPage 4 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.