Bristol Myers Squibb Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	59.070	59.250	57.905	58.107	54.761	33,456
2024-11-12	59.400	60.510	58.823	59.509	56.082	59,729
2024-11-11	54.090	61.070	54.000	60.341	56.866	93,022
2024-11-08	54.480	54.790	54.082	54.292	51.165	5,145
2024-11-07	55.450	55.450	54.491	55.092	51.919	12,489
2024-11-06	56.200	56.721	56.068	56.145	52.912	25,666
2024-11-05	55.185	56.221	54.740	56.210	52.973	9,633
2024-11-04	54.335	55.716	54.060	55.290	52.106	27,125
2024-11-01	55.345	55.920	54.402	54.730	51.578	6,299
2024-10-31	52.900	56.170	52.900	55.425	52.233	29,883
2024-10-30	52.390	53.140	52.390	52.690	49.656	9,254
2024-10-29	52.433	52.711	52.237	52.580	49.552	13,789
2024-10-28	51.860	52.690	51.860	52.318	49.305	25,394
2024-10-25	52.528	52.890	51.895	51.900	48.911	30,195
2024-10-24	52.955	53.379	52.455	52.465	49.444	6,873
2024-10-23	52.755	53.100	52.550	52.835	49.792	5,046
2024-10-22	52.278	53.040	52.000	52.880	49.835	8,742
2024-10-21	52.870	53.290	52.356	52.470	49.448	15,858
2024-10-18	53.040	53.330	52.353	53.080	50.023	4,050
2024-10-17	53.115	53.561	52.840	53.310	50.240	6,740
2024-10-16	52.670	53.540	52.545	53.405	50.330	9,149
2024-10-15	52.735	53.330	51.360	52.415	49.397	11,107
2024-10-14	52.165	52.610	51.960	52.575	49.547	6,777
2024-10-11	52.165	52.590	52.030	52.138	49.136	4,824
2024-10-10	52.785	53.380	52.480	52.500	49.477	4,685
2024-10-09	52.460	53.107	51.510	52.725	49.689	15,656
2024-10-08	53.385	53.785	52.531	52.800	49.759	18,579
2024-10-07	53.800	54.380	53.800	53.800	50.702	10,561
2024-10-04	53.650	53.930	53.350	53.835	50.735	17,455
2024-10-03	53.650	54.130	53.410	54.100	50.985	25,377
2024-10-02	52.925	54.520	52.440	53.970	50.297	20,747
2024-10-01	52.305	52.822	51.635	52.708	49.120	21,936
2024-09-30	51.353	52.600	51.085	51.480	47.976	13,840
2024-09-27	52.650	53.000	50.761	51.485	47.981	73,556
2024-09-26	49.820	50.510	49.820	49.890	46.494	12,699
2024-09-25	50.753	51.380	49.120	50.020	46.615	32,054
2024-09-24	50.013	50.990	49.841	50.820	47.361	10,828
2024-09-23	49.330	50.200	49.330	50.140	46.727	8,195
2024-09-20	49.153	49.518	49.105	49.105	45.763	7,251
2024-09-19	49.850	50.010	49.120	49.420	46.056	61,656
2024-09-18	49.518	50.130	48.780	49.761	46.374	6,322
2024-09-17	49.953	50.391	48.970	49.050	45.711	8,255
2024-09-16	49.268	49.898	48.700	49.840	46.448	8,633
2024-09-13	48.393	49.060	48.200	48.805	45.483	7,570
2024-09-12	48.530	48.530	47.780	48.320	45.031	11,803
2024-09-11	49.145	49.570	48.310	48.560	45.255	17,945
2024-09-10	48.633	49.190	48.043	49.080	45.739	8,372
2024-09-09	49.023	49.070	47.610	48.600	45.292	23,318
2024-09-06	49.690	49.950	48.545	48.700	45.385	12,768
2024-09-05	49.623	50.140	49.232	50.089	46.680	11,165
2024-09-04	50.328	50.810	49.685	49.685	46.303	14,733
2024-09-03	49.810	50.550	49.670	50.541	47.101	13,465
2024-08-30	49.708	50.235	49.670	50.050	46.643	9,746
2024-08-29	49.488	49.720	48.760	49.620	46.243	18,062
2024-08-28	48.163	49.910	48.100	49.155	45.809	26,662
2024-08-27	48.268	48.910	47.830	48.175	44.896	8,053
2024-08-23	47.680	48.235	47.380	47.970	44.705	5,659
2024-08-22	48.498	49.500	46.901	47.425	44.197	18,914
2024-08-21	49.108	49.370	48.351	48.391	45.097	8,526
2024-08-20	49.385	49.590	41.992	49.100	45.758	5,175

← NewerPage 9 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.