Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	56.010	56.460	55.631	56.005	53.367	6,153
2025-02-12	55.965	56.500	55.510	55.820	53.191	9,742
2025-02-11	55.375	56.180	55.000	56.002	53.364	13,088
2025-02-10	56.980	56.980	54.600	55.259	52.657	19,069
2025-02-07	57.545	57.980	56.235	56.235	53.586	6,629
2025-02-06	59.420	60.000	55.640	57.370	54.668	23,553
2025-02-05	59.305	60.239	59.240	60.195	57.360	5,172
2025-02-04	59.745	60.220	58.749	59.539	56.735	8,534
2025-02-03	58.600	60.305	58.540	59.865	57.045	9,696
2025-01-31	59.325	60.191	58.790	58.790	56.021	4,630
2025-01-30	59.125	59.348	58.675	59.001	56.222	6,554
2025-01-29	58.900	59.722	58.900	58.900	56.126	23,099
2025-01-28	60.325	60.520	58.975	58.987	56.209	12,128
2025-01-27	59.700	61.050	59.700	60.501	57.651	16,372
2025-01-24	59.125	59.990	59.100	59.910	57.088	13,162
2025-01-23	57.040	59.010	57.040	59.010	56.231	8,107
2025-01-22	57.115	57.130	55.950	57.095	54.406	56,609
2025-01-21	56.450	57.630	56.450	56.930	54.249	19,941
2025-01-17	56.597	56.597	55.600	56.298	53.647	11,869
2025-01-16	55.975	56.022	55.130	55.995	53.358	8,520
2025-01-15	55.700	56.580	55.700	55.960	53.324	3,595
2025-01-14	55.470	55.900	55.470	55.639	53.018	7,744
2025-01-13	55.575	55.740	54.826	55.315	52.710	10,708
2025-01-10	56.545	56.750	55.630	56.220	53.572	9,680
2025-01-08	56.440	57.040	56.091	56.551	53.888	9,771
2025-01-07	56.660	57.528	56.660	57.351	54.650	12,515
2025-01-06	56.420	57.015	55.980	56.830	54.153	24,249
2025-01-03	56.400	56.798	56.270	56.670	54.001	5,905
2025-01-02	56.688	58.000	56.688	56.690	54.020	9,283
2024-12-31	56.000	56.895	56.000	56.340	53.096	5,193
2024-12-30	57.575	57.700	56.635	56.691	53.427	5,828
2024-12-27	57.540	58.360	57.540	57.715	54.391	3,761
2024-12-24	57.535	57.680	57.070	57.680	54.358	1,703
2024-12-23	57.105	57.890	56.840	57.615	54.297	5,459
2024-12-20	56.070	56.889	55.800	56.555	53.298	7,672
2024-12-19	56.680	57.177	56.120	56.569	53.312	16,769
2024-12-18	57.460	58.445	57.101	57.110	53.821	10,508
2024-12-17	56.630	57.400	55.870	57.290	53.991	813,666
2024-12-16	55.925	56.970	55.450	56.225	52.987	22,768
2024-12-13	56.180	56.180	55.120	55.120	51.946	8,560
2024-12-12	56.385	57.135	55.952	56.110	52.879	13,627
2024-12-11	57.910	57.910	56.785	56.800	53.529	20,249
2024-12-10	58.505	58.850	57.790	58.325	54.966	10,644
2024-12-09	59.125	59.715	58.880	59.115	55.711	5,468
2024-12-06	58.760	59.280	58.760	59.110	55.706	3,969
2024-12-05	58.525	59.068	58.268	58.999	55.601	7,271
2024-12-04	58.705	58.838	57.632	58.287	54.931	7,533
2024-12-03	60.040	60.070	58.880	58.888	55.496	10,501
2024-12-02	59.105	59.805	58.955	59.805	56.361	25,978
2024-11-29	59.260	59.560	59.000	59.220	55.810	18,293
2024-11-27	58.770	59.500	58.770	59.165	55.758	7,057
2024-11-26	58.620	59.040	58.085	58.525	55.155	46,762
2024-11-25	58.965	60.545	58.791	58.791	55.406	13,325
2024-11-22	58.210	58.880	57.790	58.575	55.202	5,381
2024-11-21	58.175	58.450	57.515	58.450	55.084	13,101
2024-11-20	58.135	58.820	57.700	58.150	54.801	11,694
2024-11-19	57.200	58.635	56.122	58.635	55.258	11,318
2024-11-18	55.920	56.805	55.920	56.670	53.407	18,889
2024-11-15	58.300	58.300	56.270	56.482	53.230	31,102
2024-11-14	58.398	59.580	58.398	58.760	55.376	8,003

← NewerPage 8 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.