Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 930.00 | 930.00 | 930.00 | 930.00 | 866.53 | 0 |
| 2024-08-20 | 930.00 | 930.00 | 930.00 | 930.00 | 866.53 | 44 |
| 2024-08-19 | 921.50 | 921.50 | 921.50 | 921.50 | 858.61 | 0 |
| 2024-08-16 | 921.50 | 921.50 | 921.50 | 921.50 | 858.61 | 69,510 |
| 2024-08-15 | 913.00 | 913.00 | 908.43 | 908.43 | 846.43 | 2,736 |
| 2024-08-14 | 913.40 | 915.00 | 912.80 | 912.80 | 850.51 | 2,584 |
| 2024-08-13 | 929.00 | 930.00 | 929.00 | 930.00 | 866.53 | 684 |
| 2024-08-12 | 911.00 | 911.00 | 910.99 | 910.99 | 848.82 | 136 |
| 2024-08-09 | 881.00 | 881.00 | 881.00 | 881.00 | 820.88 | 38 |
| 2024-08-08 | 885.26 | 887.00 | 885.26 | 887.00 | 826.47 | 267 |
| 2024-08-07 | 910.00 | 913.00 | 899.11 | 899.11 | 837.75 | 2,394 |
| 2024-08-06 | 899.11 | 923.70 | 899.11 | 923.70 | 860.66 | 266 |
| 2024-08-05 | 950.00 | 950.00 | 922.00 | 923.25 | 860.24 | 12,122 |
| 2024-08-02 | 908.00 | 908.00 | 908.00 | 908.00 | 846.03 | 15 |
| 2024-08-01 | 858.61 | 914.99 | 858.61 | 908.77 | 846.75 | 405 |
| 2024-07-31 | 899.59 | 899.59 | 890.00 | 890.00 | 829.26 | 171 |
| 2024-07-30 | 905.00 | 921.00 | 891.01 | 921.00 | 858.15 | 701 |
| 2024-07-29 | 920.00 | 944.83 | 920.00 | 933.00 | 869.33 | 699 |
| 2024-07-26 | 897.00 | 920.00 | 897.00 | 920.00 | 857.21 | 22,742 |
| 2024-07-25 | 840.00 | 840.00 | 834.00 | 838.40 | 781.18 | 362 |
| 2024-07-24 | 810.00 | 820.00 | 799.00 | 820.00 | 764.04 | 262 |
| 2024-07-23 | 758.00 | 765.00 | 750.01 | 763.51 | 711.40 | 256 |
| 2024-07-22 | 781.98 | 781.98 | 765.00 | 765.00 | 712.79 | 65 |
| 2024-07-19 | 767.00 | 767.00 | 767.00 | 767.00 | 714.66 | 1,328 |
| 2024-07-18 | 779.00 | 788.00 | 775.00 | 781.99 | 728.62 | 358 |
| 2024-07-17 | 755.00 | 791.69 | 755.00 | 758.50 | 706.74 | 1,569 |
| 2024-07-16 | 721.00 | 725.00 | 721.00 | 725.00 | 675.52 | 198 |
| 2024-07-15 | 718.00 | 718.00 | 714.00 | 714.00 | 665.27 | 869 |
| 2024-07-12 | 720.00 | 721.20 | 713.00 | 713.13 | 664.46 | 2,832 |
| 2024-07-11 | 735.50 | 735.50 | 724.80 | 724.80 | 675.34 | 106 |
| 2024-07-10 | 729.00 | 729.00 | 729.00 | 729.00 | 679.25 | 233 |
| 2024-07-09 | 724.00 | 729.01 | 724.00 | 729.01 | 679.26 | 56,901 |
| 2024-07-08 | 713.60 | 723.00 | 713.60 | 723.00 | 673.66 | 9,044 |
| 2024-07-05 | 717.52 | 717.52 | 713.00 | 713.00 | 664.34 | 5,352 |
| 2024-07-04 | 725.00 | 725.00 | 725.00 | 725.00 | 665.37 | 0 |
| 2024-07-03 | 730.00 | 730.00 | 725.00 | 725.00 | 665.37 | 8,963 |
| 2024-07-02 | 740.00 | 745.00 | 740.00 | 745.00 | 683.73 | 13,097 |
| 2024-07-01 | 767.10 | 767.30 | 767.10 | 767.30 | 704.19 | 107 |
| 2024-06-28 | 770.85 | 770.85 | 765.00 | 766.40 | 703.37 | 1,300 |
| 2024-06-27 | 770.80 | 770.80 | 752.01 | 752.01 | 690.16 | 5,275 |
| 2024-06-26 | 777.00 | 800.00 | 777.00 | 779.90 | 715.76 | 2,547 |
| 2024-06-25 | 764.99 | 764.99 | 764.20 | 764.20 | 701.35 | 10,250 |
| 2024-06-24 | 759.00 | 759.00 | 757.50 | 757.50 | 695.20 | 1,190 |
| 2024-06-21 | 764.98 | 764.98 | 755.00 | 755.00 | 692.90 | 17,774 |
| 2024-06-20 | 742.00 | 755.00 | 742.00 | 751.16 | 689.38 | 24,514 |
| 2024-06-19 | 753.17 | 753.17 | 753.17 | 753.17 | 691.22 | 0 |
| 2024-06-18 | 748.00 | 753.17 | 748.00 | 753.17 | 691.22 | 16,991 |
| 2024-06-17 | 768.70 | 782.59 | 758.23 | 758.23 | 695.87 | 1,486 |
| 2024-06-14 | 773.49 | 773.49 | 764.00 | 764.00 | 701.16 | 37,696 |
| 2024-06-13 | 777.00 | 777.00 | 766.00 | 766.00 | 703.00 | 1,214 |
| 2024-06-12 | 803.00 | 804.00 | 787.41 | 789.02 | 724.12 | 2,404 |
| 2024-06-11 | 766.10 | 787.40 | 766.10 | 787.40 | 722.64 | 747 |
| 2024-06-10 | 774.00 | 778.00 | 766.11 | 778.00 | 714.01 | 2,357 |
| 2024-06-07 | 736.00 | 760.00 | 736.00 | 760.00 | 697.49 | 12,998 |
| 2024-06-06 | 724.00 | 730.00 | 712.66 | 730.00 | 669.96 | 759 |
| 2024-06-05 | 724.00 | 724.00 | 723.00 | 724.00 | 664.45 | 235 |
| 2024-06-04 | 740.00 | 747.00 | 740.00 | 745.00 | 683.73 | 6,614 |
| 2024-06-03 | 730.00 | 730.00 | 730.00 | 730.00 | 669.96 | 21 |
| 2024-05-31 | 688.00 | 698.00 | 688.00 | 695.00 | 637.84 | 3,960 |
| 2024-05-30 | 685.66 | 685.66 | 684.00 | 685.50 | 629.12 | 1,827 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-02 | 11.2647 MXN |
| 2025-10-03 | 11.4142 MXN |
| 2025-07-03 | 11.5788 MXN |
| 2025-04-04 | 12.7150 MXN |
| 2025-01-03 | 12.8083 MXN |
| 2024-10-04 | 11.4831 MXN |
| 2024-07-05 | 10.8951 MXN |
| 2024-04-04 | 9.9168 MXN |
| 2024-01-04 | 10.2246 MXN |
| 2023-10-05 | 10.3806 MXN |
| 2023-07-06 | 9.8151 MXN |
| 2023-04-05 | 10.4663 MXN |
| 2023-01-05 | 11.0463 MXN |
| 2022-10-06 | 10.8454 MXN |
| 2022-06-30 | 10.8949 MXN |
| 2022-03-31 | 10.7687 MXN |
| 2022-01-06 | 11.0406 MXN |
| 2021-09-30 | 10.0668 MXN |
| 2021-07-01 | 9.8110 MXN |
| 2021-03-31 | 10.0257 MXN |
| 2020-12-31 | 9.7635 MXN |
| 2020-10-01 | 9.8801 MXN |
| 2020-07-03 | 10.0996 MXN |
| 2020-04-02 | 10.8045 MXN |
| 2020-01-02 | 8.4960 MXN |
| 2019-10-03 | 8.0950 MXN |
| 2019-07-04 | 7.7915 MXN |
| 2019-07-03 | 0.4100 MXN |
| 2019-04-04 | 7.8579 MXN |
| 2019-01-03 | 8.0507 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.