Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	46.050	46.330	45.711	45.835	44.721	6,509
2025-08-08	45.350	46.010	45.310	45.809	44.695	8,670
2025-08-07	45.200	45.920	44.792	45.378	44.275	12,240
2025-08-06	45.870	45.870	44.881	44.931	43.839	1,975,787
2025-08-05	45.300	45.754	45.080	45.505	44.399	5,563
2025-08-04	44.575	45.075	43.880	45.050	43.955	16,735
2025-08-01	43.625	44.450	43.300	44.298	43.221	16,601
2025-07-31	46.675	47.640	42.980	43.749	42.685	28,773
2025-07-30	46.925	47.150	46.400	46.430	45.301	8,370
2025-07-29	47.400	47.400	46.390	46.885	45.745	7,161
2025-07-28	48.575	49.750	47.665	47.665	46.506	3,523
2025-07-25	48.900	49.150	47.310	48.030	46.863	6,840
2025-07-24	49.175	49.250	48.690	49.129	47.934	3,084
2025-07-23	48.440	49.070	48.440	48.930	47.741	7,039
2025-07-22	46.900	47.870	46.900	47.870	46.706	3,909
2025-07-21	47.650	47.650	46.614	46.885	45.745	4,761
2025-07-18	48.000	48.220	47.332	47.439	46.286	2,973
2025-07-17	47.750	48.320	46.810	47.735	46.575	9,769
2025-07-16	46.770	47.302	46.770	47.055	45.911	4,787
2025-07-15	47.550	47.550	46.199	46.425	45.297	3,231
2025-07-14	47.100	47.955	46.710	47.530	46.375	7,215
2025-07-11	48.300	48.510	46.740	46.815	45.677	7,162
2025-07-10	47.725	48.610	47.007	48.315	47.141	15,614
2025-07-09	47.050	47.740	47.050	47.535	46.380	10,618
2025-07-08	46.575	47.800	46.490	46.785	45.648	5,340
2025-07-07	47.050	47.050	46.350	46.489	45.359	11,970
2025-07-03	47.200	47.225	46.715	46.925	45.784	6,093
2025-07-02	47.750	48.188	47.565	47.605	46.448	6,646
2025-07-01	46.575	48.180	46.180	47.308	45.553	29,054
2025-06-30	46.575	46.690	46.180	46.459	44.736	3,460
2025-06-27	46.825	46.900	46.365	46.395	44.674	11,478
2025-06-26	47.050	47.050	46.570	46.570	44.843	1,783
2025-06-25	46.938	46.938	46.510	46.630	44.900	6,194
2025-06-24	47.250	47.470	46.725	46.878	45.139	112,396
2025-06-23	46.925	47.089	46.350	46.629	44.899	4,702
2025-06-20	47.150	47.390	46.720	46.889	45.150	6,864
2025-06-18	47.355	47.355	46.430	46.799	45.063	32,777
2025-06-17	48.430	48.430	47.425	47.492	45.730	7,032
2025-06-16	49.800	49.800	48.412	48.413	46.617	11,470
2025-06-13	50.225	50.420	49.852	49.980	48.126	3,381
2025-06-12	50.025	50.712	49.956	50.585	48.709	3,091
2025-06-11	50.300	50.750	49.975	50.060	48.203	6,754
2025-06-10	48.900	50.605	48.610	50.390	48.521	20,402
2025-06-09	48.450	49.320	48.450	49.105	47.284	10,585
2025-06-06	48.100	48.648	48.100	48.380	46.585	8,734
2025-06-05	48.200	48.585	47.720	48.019	46.238	3,669
2025-06-04	48.325	48.820	48.170	48.399	46.604	25,433
2025-06-03	48.600	48.930	47.690	48.431	46.634	11,262
2025-06-02	48.100	48.809	47.814	48.659	46.854	7,574
2025-05-30	48.125	48.255	47.450	48.255	46.465	26,580
2025-05-29	47.000	47.560	46.950	47.415	45.656	3,564
2025-05-28	47.100	47.180	46.245	46.245	44.530	5,793
2025-05-27	46.825	47.340	46.825	46.925	45.184	10,530
2025-05-23	47.000	47.150	46.500	46.925	45.184	3,982
2025-05-22	46.775	47.520	46.490	47.081	45.334	9,153
2025-05-21	48.000	48.120	47.260	47.360	45.603	6,086
2025-05-20	47.360	48.240	47.360	47.990	46.210	6,657
2025-05-19	46.775	47.085	46.400	46.872	45.133	9,157
2025-05-16	46.100	46.730	45.840	46.619	44.890	5,108
2025-05-15	44.675	45.625	44.280	45.319	43.638	8,670

← NewerPage 6 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.