Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 676.60 | 686.99 | 676.60 | 686.99 | 630.49 | 892 |
| 2024-05-28 | 687.00 | 690.49 | 682.00 | 682.80 | 626.64 | 825 |
| 2024-05-27 | 690.50 | 690.50 | 690.50 | 690.50 | 633.71 | 0 |
| 2024-05-24 | 690.50 | 690.50 | 690.50 | 690.50 | 633.71 | 158 |
| 2024-05-23 | 699.01 | 701.01 | 694.70 | 694.70 | 637.56 | 2,523 |
| 2024-05-22 | 701.50 | 710.00 | 701.30 | 709.64 | 651.27 | 1,358 |
| 2024-05-21 | 729.00 | 729.00 | 729.00 | 729.00 | 669.04 | 0 |
| 2024-05-20 | 723.70 | 729.00 | 723.70 | 729.00 | 669.04 | 85 |
| 2024-05-17 | 726.85 | 729.01 | 726.85 | 729.01 | 669.05 | 53 |
| 2024-05-16 | 733.00 | 734.30 | 733.00 | 734.30 | 673.91 | 276 |
| 2024-05-15 | 773.49 | 773.49 | 773.49 | 773.49 | 709.87 | 0 |
| 2024-05-14 | 755.00 | 773.49 | 750.50 | 773.49 | 709.87 | 8,941 |
| 2024-05-13 | 746.10 | 746.10 | 746.10 | 746.10 | 684.73 | 0 |
| 2024-05-10 | 746.10 | 746.10 | 746.10 | 746.10 | 684.73 | 0 |
| 2024-05-09 | 739.00 | 746.30 | 739.00 | 746.10 | 684.73 | 189 |
| 2024-05-08 | 739.00 | 739.00 | 739.00 | 739.00 | 678.22 | 47,913 |
| 2024-05-07 | 741.00 | 743.00 | 741.00 | 743.00 | 681.89 | 72 |
| 2024-05-06 | 747.50 | 748.00 | 740.00 | 744.44 | 683.21 | 225 |
| 2024-05-03 | 733.03 | 744.80 | 733.03 | 744.63 | 683.39 | 276 |
| 2024-05-02 | 740.00 | 764.99 | 740.00 | 742.50 | 681.43 | 26,744 |
| 2024-04-30 | 758.75 | 758.75 | 758.75 | 758.75 | 696.34 | 27 |
| 2024-04-29 | 769.50 | 769.50 | 762.50 | 762.50 | 699.79 | 57 |
| 2024-04-26 | 765.00 | 782.00 | 765.00 | 769.50 | 706.21 | 2,923 |
| 2024-04-25 | 777.20 | 777.20 | 765.00 | 770.15 | 706.81 | 4,263 |
| 2024-04-24 | 832.00 | 833.65 | 832.00 | 833.65 | 765.08 | 921 |
| 2024-04-23 | 837.29 | 837.29 | 837.29 | 837.29 | 768.42 | 0 |
| 2024-04-22 | 844.25 | 847.00 | 837.29 | 837.29 | 768.42 | 1,252 |
| 2024-04-19 | 811.81 | 811.81 | 811.81 | 811.81 | 745.04 | 5 |
| 2024-04-18 | 815.00 | 815.00 | 815.00 | 815.00 | 747.97 | 0 |
| 2024-04-17 | 815.00 | 815.00 | 815.00 | 815.00 | 747.97 | 12 |
| 2024-04-16 | 811.01 | 811.01 | 811.01 | 811.01 | 744.31 | 0 |
| 2024-04-15 | 810.00 | 811.01 | 810.00 | 811.01 | 744.31 | 36 |
| 2024-04-12 | 815.50 | 815.50 | 805.01 | 806.34 | 740.02 | 38 |
| 2024-04-11 | 816.50 | 818.90 | 815.50 | 815.50 | 748.43 | 15,074 |
| 2024-04-10 | 820.00 | 830.00 | 820.00 | 830.00 | 761.73 | 28 |
| 2024-04-09 | 835.96 | 835.96 | 835.96 | 835.96 | 767.20 | 0 |
| 2024-04-08 | 835.96 | 835.96 | 835.96 | 835.96 | 767.20 | 11 |
| 2024-04-05 | 848.99 | 848.99 | 843.24 | 843.24 | 773.89 | 13,726 |
| 2024-04-04 | 855.00 | 855.00 | 850.00 | 850.00 | 780.09 | 66 |
| 2024-04-03 | 867.00 | 867.00 | 864.00 | 864.00 | 783.84 | 72 |
| 2024-04-02 | 875.00 | 875.00 | 875.00 | 875.00 | 793.82 | 21 |
| 2024-04-01 | 899.99 | 899.99 | 885.00 | 885.00 | 802.89 | 775 |
| 2024-03-27 | 880.00 | 880.00 | 877.96 | 877.96 | 796.50 | 59,658 |
| 2024-03-26 | 870.00 | 870.00 | 870.00 | 870.00 | 789.28 | 9,007 |
| 2024-03-25 | 852.81 | 880.00 | 852.81 | 880.00 | 798.35 | 33 |
| 2024-03-22 | 852.81 | 852.81 | 852.81 | 852.81 | 773.69 | 29 |
| 2024-03-21 | 894.39 | 894.39 | 863.30 | 863.40 | 783.29 | 9,082 |
| 2024-03-20 | 899.99 | 899.99 | 868.00 | 868.00 | 787.47 | 26 |
| 2024-03-19 | 879.50 | 879.50 | 879.50 | 879.50 | 797.90 | 0 |
| 2024-03-15 | 879.50 | 879.50 | 879.50 | 879.50 | 797.90 | 20 |
| 2024-03-14 | 870.00 | 870.00 | 870.00 | 870.00 | 789.28 | 36 |
| 2024-03-13 | 880.50 | 880.50 | 878.50 | 879.44 | 797.84 | 46 |
| 2024-03-12 | 891.01 | 891.01 | 891.01 | 891.01 | 808.34 | 5 |
| 2024-03-11 | 905.00 | 905.00 | 905.00 | 905.00 | 821.03 | 10 |
| 2024-03-08 | 906.52 | 906.52 | 906.52 | 906.52 | 822.41 | 81 |
| 2024-03-07 | 899.50 | 899.50 | 899.50 | 899.50 | 816.04 | 7 |
| 2024-03-06 | 891.00 | 906.00 | 891.00 | 900.90 | 817.31 | 553 |
| 2024-03-05 | 874.50 | 874.50 | 874.50 | 874.50 | 793.36 | 0 |
| 2024-03-04 | 874.50 | 874.50 | 874.50 | 874.50 | 793.36 | 1,299 |
| 2024-03-01 | 860.00 | 860.00 | 860.00 | 860.00 | 780.21 | 0 |
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.