Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	46.775	47.510	44.755	44.776	43.116	10,441
2025-05-13	48.200	48.200	46.615	47.125	45.377	7,433
2025-05-12	45.250	48.392	44.930	48.305	46.513	21,136
2025-05-09	46.728	47.179	46.728	46.950	45.209	6,482
2025-05-08	47.050	47.300	46.490	47.035	45.290	8,956
2025-05-07	48.100	48.206	47.345	47.388	45.630	5,401
2025-05-06	49.780	49.780	47.990	47.990	46.210	11,712
2025-05-02	49.790	50.200	49.790	50.170	48.309	4,881
2025-05-01	50.125	50.127	48.715	49.740	47.895	5,000
2025-04-30	49.220	50.200	49.220	50.100	48.242	4,447
2025-04-29	48.425	49.500	48.250	49.305	47.476	4,027
2025-04-28	47.925	48.820	47.690	48.132	46.347	3,226
2025-04-25	48.400	48.870	47.000	47.639	45.872	13,041
2025-04-24	48.575	49.380	46.930	48.511	46.712	15,409
2025-04-23	48.425	49.230	46.950	48.020	46.239	12,666
2025-04-22	49.375	50.020	49.100	49.379	47.547	1,894
2025-04-17	49.725	50.010	49.439	49.831	47.982	2,210
2025-04-16	49.925	50.300	49.371	49.721	47.877	16,137
2025-04-15	51.275	51.900	49.705	49.920	48.068	6,721
2025-04-14	50.700	51.530	50.700	50.940	49.051	2,852
2025-04-11	50.325	50.769	49.440	50.441	48.570	3,858
2025-04-10	53.450	54.000	48.851	50.023	48.167	9,434
2025-04-09	52.900	53.220	49.970	52.940	50.976	10,856
2025-04-08	54.100	55.750	52.968	53.449	51.466	14,729
2025-04-07	53.250	54.740	52.320	54.740	52.710	8,539
2025-04-04	57.020	57.020	54.978	55.182	53.135	6,995
2025-04-03	59.450	60.800	58.602	59.010	56.821	9,252
2025-04-02	59.450	60.138	59.190	59.650	56.840	5,665
2025-04-01	60.900	61.030	59.465	59.599	56.792	9,967
2025-03-31	60.105	61.610	59.800	60.910	58.041	7,141
2025-03-28	59.250	59.600	58.250	59.550	56.745	1,979
2025-03-27	59.175	59.530	58.770	58.870	56.097	1,219
2025-03-26	59.200	59.650	58.510	59.085	56.302	3,691
2025-03-25	60.135	61.480	59.482	59.482	56.680	10,359
2025-03-24	60.705	61.095	59.990	60.880	58.012	4,815
2025-03-21	59.875	61.310	59.875	60.620	57.765	5,860
2025-03-20	60.200	61.010	59.835	60.000	57.174	5,945
2025-03-19	59.505	60.530	59.465	59.960	57.136	15,549
2025-03-18	60.259	60.259	59.671	59.931	57.108	27,721
2025-03-17	59.270	59.901	58.380	59.810	56.993	15,912
2025-03-14	60.280	60.280	58.765	58.865	56.092	4,675
2025-03-13	60.125	60.675	59.700	60.250	57.412	4,543
2025-03-12	61.110	61.110	59.525	60.020	57.193	33,921
2025-03-11	62.640	63.170	61.240	61.695	58.789	6,820
2025-03-10	61.600	62.925	60.410	62.795	59.837	12,492
2025-03-07	60.271	63.000	60.271	61.631	58.728	12,265
2025-03-06	59.610	60.460	59.072	59.081	56.298	3,001
2025-03-05	59.545	60.220	59.340	60.220	57.384	1,951
2025-03-04	59.495	60.615	59.495	59.564	56.758	6,914
2025-03-03	59.470	59.750	59.030	59.529	56.725	9,600
2025-02-28	58.325	59.500	58.000	58.711	55.946	5,090
2025-02-27	57.270	58.735	56.960	58.630	55.868	4,762
2025-02-26	57.975	58.250	57.240	57.290	54.592	4,514
2025-02-25	58.060	59.900	58.060	58.605	55.845	12,302
2025-02-24	56.230	57.850	56.000	57.661	54.945	15,801
2025-02-21	55.670	55.680	54.860	55.578	52.960	6,341
2025-02-20	55.135	55.695	54.820	55.095	52.500	68,345
2025-02-19	54.375	54.762	54.160	54.639	52.065	8,814
2025-02-18	53.640	54.569	53.594	54.569	51.999	115,755
2025-02-14	55.660	56.530	54.383	54.383	51.821	11,355

← NewerPage 7 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.