Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	45.575	46.500	45.434	46.425	45.883	9,042
2025-11-04	46.000	46.558	45.330	45.605	45.073	12,019
2025-11-03	46.050	46.580	45.524	46.299	45.758	10,392
2025-10-31	45.250	46.492	45.100	45.945	45.409	12,425
2025-10-30	43.000	45.375	42.650	45.015	44.490	24,664
2025-10-29	43.150	43.310	42.540	42.595	42.098	54,409
2025-10-28	43.550	43.550	42.859	42.860	42.360	13,992
2025-10-27	44.200	44.660	43.220	43.349	42.843	43,301
2025-10-24	43.939	43.939	43.400	43.766	43.256	4,805
2025-10-23	44.600	44.600	43.519	43.810	43.299	3,505
2025-10-22	44.825	45.215	43.700	45.215	44.688	40,930
2025-10-21	43.575	44.138	43.370	44.138	43.623	8,046
2025-10-20	43.875	43.965	43.530	43.745	43.235	11,991
2025-10-17	43.200	43.530	43.100	43.439	42.932	4,967
2025-10-16	43.875	43.930	43.275	43.379	42.873	7,939
2025-10-15	43.925	44.230	43.419	43.439	42.933	8,946
2025-10-14	43.575	43.645	43.290	43.590	43.082	8,120
2025-10-13	44.250	44.250	43.340	43.519	43.012	37,562
2025-10-10	44.980	44.980	43.911	43.915	43.403	114,764
2025-10-09	44.725	45.190	44.580	44.580	44.060	8,983
2025-10-08	44.775	44.830	44.480	44.830	44.307	5,722
2025-10-07	45.150	45.370	44.255	44.560	44.040	105,959
2025-10-06	45.250	45.871	44.887	44.930	44.406	705,022
2025-10-03	45.350	46.155	44.670	45.665	45.132	30,899
2025-10-02	47.640	47.640	45.835	45.855	45.320	12,212
2025-10-01	45.080	48.479	45.080	48.479	47.301	203,189
2025-09-30	44.150	45.525	44.140	45.268	44.168	13,454
2025-09-29	44.350	44.669	43.770	44.009	42.939	3,960
2025-09-26	43.925	43.970	43.280	43.690	42.628	7,790
2025-09-25	44.300	44.424	43.195	43.459	42.403	466,362
2025-09-24	45.000	45.010	44.105	44.130	43.057	16,000
2025-09-23	45.050	45.570	44.800	44.949	43.856	3,919
2025-09-22	45.150	45.548	45.000	45.065	43.970	8,655
2025-09-19	45.625	45.865	45.085	45.139	44.042	7,380
2025-09-18	46.290	46.290	45.590	45.639	44.530	7,684
2025-09-17	46.300	46.798	46.149	46.378	45.250	5,521
2025-09-16	46.300	46.719	46.145	46.255	45.131	2,662
2025-09-15	46.450	46.600	46.008	46.311	45.186	7,430
2025-09-12	47.825	47.860	46.360	46.380	45.253	5,398
2025-09-11	47.220	48.179	47.220	47.760	46.599	4,578
2025-09-10	47.300	47.369	46.810	47.235	46.087	1,695
2025-09-09	47.000	47.455	46.720	47.385	46.233	253,249
2025-09-08	47.030	47.030	45.850	46.369	45.242	10,323
2025-09-05	46.675	47.169	46.470	46.930	45.789	8,736
2025-09-04	47.525	47.700	46.329	46.809	45.672	13,638
2025-09-03	47.270	48.455	47.270	47.560	46.404	13,968
2025-09-02	46.880	47.848	46.880	47.370	46.219	53,872
2025-08-29	46.855	47.320	46.855	46.955	45.814	2,282
2025-08-28	47.660	47.660	46.650	46.758	45.622	5,767
2025-08-27	47.400	47.810	47.250	47.550	46.394	2,357
2025-08-26	47.150	47.355	47.100	47.160	46.014	3,104
2025-08-22	48.700	49.040	47.941	47.989	46.822	6,928
2025-08-21	48.425	48.895	48.100	48.770	47.585	3,112
2025-08-20	48.425	49.560	48.320	48.545	47.365	8,898
2025-08-19	48.500	48.845	48.350	48.350	47.175	4,190
2025-08-18	48.675	48.700	47.800	48.190	47.019	8,313
2025-08-15	47.930	48.630	47.930	48.381	47.205	5,162
2025-08-14	47.625	47.850	47.020	47.670	46.511	5,356
2025-08-13	46.575	47.653	46.500	47.335	46.185	9,942
2025-08-12	46.000	46.799	45.930	46.415	45.287	4,301

← NewerPage 5 of 21 · 1,241 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.