Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 860.00 | 860.00 | 860.00 | 860.00 | 780.21 | 3,014 |
| 2024-02-28 | 860.50 | 867.00 | 860.50 | 867.00 | 786.56 | 4,245 |
| 2024-02-27 | 860.50 | 860.50 | 860.50 | 860.50 | 780.66 | 5,894 |
| 2024-02-26 | 880.00 | 880.00 | 880.00 | 880.00 | 798.35 | 0 |
| 2024-02-23 | 870.00 | 888.20 | 870.00 | 880.00 | 798.35 | 534 |
| 2024-02-22 | 873.04 | 873.04 | 873.04 | 873.04 | 792.04 | 207 |
| 2024-02-21 | 851.00 | 859.26 | 851.00 | 859.26 | 779.54 | 1,388 |
| 2024-02-20 | 852.10 | 852.10 | 843.50 | 852.01 | 772.96 | 4,638 |
| 2024-02-19 | 850.00 | 850.00 | 850.00 | 850.00 | 771.14 | 0 |
| 2024-02-16 | 845.50 | 850.00 | 845.00 | 850.00 | 771.14 | 1,367 |
| 2024-02-15 | 840.00 | 840.00 | 840.00 | 840.00 | 762.06 | 60 |
| 2024-02-14 | 836.57 | 836.57 | 836.57 | 836.57 | 758.95 | 2,571 |
| 2024-02-13 | 836.00 | 836.00 | 836.00 | 836.00 | 758.43 | 5,069 |
| 2024-02-12 | 847.00 | 847.00 | 844.32 | 844.32 | 765.98 | 134 |
| 2024-02-09 | 840.00 | 842.50 | 840.00 | 842.50 | 764.33 | 712 |
| 2024-02-08 | 823.00 | 825.00 | 823.00 | 825.00 | 748.46 | 3,788 |
| 2024-02-07 | 850.00 | 850.00 | 823.00 | 830.70 | 753.63 | 10,651 |
| 2024-02-06 | 857.00 | 861.29 | 814.91 | 861.29 | 781.38 | 244 |
| 2024-02-02 | 850.00 | 857.59 | 839.00 | 839.00 | 761.16 | 469 |
| 2024-02-01 | 828.00 | 828.00 | 825.00 | 825.50 | 748.91 | 8,535 |
| 2024-01-31 | 853.00 | 853.00 | 842.35 | 852.00 | 772.95 | 269 |
| 2024-01-30 | 856.50 | 856.50 | 846.00 | 846.00 | 767.51 | 1,088 |
| 2024-01-29 | 866.00 | 866.00 | 850.62 | 850.62 | 771.70 | 10,582 |
| 2024-01-26 | 859.00 | 866.00 | 859.00 | 866.00 | 785.65 | 97 |
| 2024-01-25 | 855.00 | 873.59 | 851.30 | 853.00 | 773.86 | 5,134 |
| 2024-01-24 | 866.30 | 867.00 | 866.00 | 867.00 | 786.56 | 3,160 |
| 2024-01-23 | 861.80 | 875.49 | 861.80 | 866.52 | 786.12 | 2,201 |
| 2024-01-22 | 860.00 | 860.00 | 853.85 | 853.85 | 774.63 | 9,063 |
| 2024-01-19 | 855.00 | 870.00 | 855.00 | 866.90 | 786.47 | 2,367 |
| 2024-01-18 | 841.00 | 860.00 | 840.00 | 860.00 | 780.21 | 121 |
| 2024-01-17 | 856.50 | 859.00 | 856.50 | 859.00 | 779.30 | 3,508 |
| 2024-01-16 | 853.20 | 865.00 | 853.20 | 864.99 | 784.73 | 3,994 |
| 2024-01-15 | 842.01 | 842.01 | 842.01 | 842.01 | 763.89 | 0 |
| 2024-01-12 | 847.00 | 847.00 | 842.01 | 842.01 | 763.89 | 395 |
| 2024-01-11 | 862.75 | 862.75 | 850.00 | 850.00 | 771.14 | 2,109 |
| 2024-01-10 | 867.00 | 867.00 | 858.00 | 859.00 | 779.30 | 180 |
| 2024-01-09 | 879.99 | 880.00 | 879.99 | 880.00 | 798.35 | 18 |
| 2024-01-08 | 884.99 | 884.99 | 870.00 | 870.00 | 789.28 | 45 |
| 2024-01-05 | 885.26 | 885.26 | 885.26 | 885.26 | 803.12 | 0 |
| 2024-01-04 | 885.26 | 885.26 | 885.26 | 885.26 | 803.12 | 2,099 |
| 2024-01-03 | 893.00 | 909.99 | 893.00 | 897.00 | 804.50 | 395 |
| 2024-01-02 | 910.20 | 910.20 | 910.20 | 910.20 | 816.34 | 6,947 |
| 2023-12-29 | 865.02 | 867.51 | 864.00 | 867.51 | 778.05 | 313 |
| 2023-12-28 | 868.00 | 871.80 | 868.00 | 871.80 | 781.90 | 97 |
| 2023-12-27 | 874.26 | 875.00 | 866.10 | 866.10 | 776.79 | 515 |
| 2023-12-26 | 873.00 | 875.00 | 870.50 | 875.00 | 784.77 | 150,051 |
| 2023-12-22 | 891.00 | 902.00 | 886.50 | 886.50 | 795.08 | 5,921 |
| 2023-12-21 | 881.00 | 881.00 | 870.00 | 880.00 | 789.25 | 1,324 |
| 2023-12-20 | 900.00 | 900.00 | 900.00 | 900.00 | 807.19 | 52 |
| 2023-12-19 | 890.00 | 890.00 | 890.00 | 890.00 | 798.22 | 76 |
| 2023-12-18 | 884.00 | 888.42 | 884.00 | 884.00 | 792.84 | 418 |
| 2023-12-15 | 920.00 | 920.00 | 920.00 | 920.00 | 825.13 | 0 |
| 2023-12-14 | 920.00 | 920.00 | 920.00 | 920.00 | 825.13 | 22 |
| 2023-12-13 | 885.00 | 885.00 | 885.00 | 885.00 | 793.74 | 156 |
| 2023-12-11 | 885.00 | 885.20 | 885.00 | 885.20 | 793.92 | 94 |
| 2023-12-08 | 877.40 | 877.40 | 877.40 | 877.40 | 786.92 | 0 |
| 2023-12-07 | 870.01 | 887.00 | 870.01 | 877.40 | 786.92 | 100 |
| 2023-12-06 | 868.88 | 868.88 | 868.88 | 868.88 | 779.28 | 286 |
| 2023-12-05 | 880.00 | 892.48 | 875.00 | 875.00 | 784.77 | 1,310 |
| 2023-12-04 | 852.00 | 852.00 | 852.00 | 852.00 | 764.14 | 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.