Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	852.00	852.00	848.60	852.00	764.14	2,460
2023-11-30	857.00	857.00	857.00	857.00	768.62	6
2023-11-29	842.00	963.09	842.00	949.80	851.85	69
2023-11-28	844.00	844.00	840.00	840.70	754.00	2,787
2023-11-27	840.00	840.00	840.00	840.00	753.38	0
2023-11-24	840.00	840.00	840.00	840.00	753.38	0
2023-11-23	840.00	840.00	840.00	840.00	753.38	0
2023-11-22	840.00	840.00	840.00	840.00	753.38	0
2023-11-21	840.00	840.00	840.00	840.00	753.38	175
2023-11-17	885.40	885.40	874.77	874.77	784.56	2,393
2023-11-16	875.00	875.00	875.00	875.00	784.77	39
2023-11-15	872.00	872.00	872.00	872.00	782.08	1,164
2023-11-14	884.00	884.00	880.00	880.00	789.25	237
2023-11-13	884.45	884.45	884.00	884.00	792.84	551
2023-11-10	895.00	895.00	895.00	895.00	802.71	101
2023-11-09	918.52	918.52	918.52	918.52	823.80	0
2023-11-08	916.00	918.52	912.00	918.52	823.80	1,130
2023-11-07	933.00	933.00	933.00	933.00	836.79	0
2023-11-06	933.00	933.00	933.00	933.00	836.79	1,356
2023-11-03	918.00	918.75	918.00	918.75	824.01	291
2023-11-01	921.36	921.36	921.36	921.36	826.35	1,514
2023-10-31	912.00	912.00	912.00	912.00	817.95	0
2023-10-30	912.00	912.00	912.00	912.00	817.95	3,000
2023-10-27	923.00	923.00	919.50	919.50	824.68	43
2023-10-26	981.00	981.00	981.00	981.00	879.84	16
2023-10-25	1,032.20	1,032.40	1,032.20	1,032.33	925.87	578
2023-10-24	1,023.01	1,025.00	1,023.01	1,023.01	917.51	308
2023-10-23	1,046.05	1,046.05	1,046.05	1,046.05	938.18	0
2023-10-20	1,046.05	1,046.05	1,046.05	1,046.05	938.18	0
2023-10-19	1,046.05	1,046.05	1,046.05	1,046.05	938.18	0
2023-10-18	1,052.00	1,052.00	1,046.05	1,046.05	938.18	62
2023-10-17	1,000.13	1,000.13	1,000.13	1,000.13	896.99	0
2023-10-16	1,000.13	1,000.13	1,000.13	1,000.13	896.99	0
2023-10-13	1,000.13	1,000.13	1,000.13	1,000.13	896.99	9
2023-10-12	1,005.56	1,005.56	1,005.56	1,005.56	901.86	98
2023-10-11	1,014.00	1,015.00	1,007.00	1,007.00	903.16	392
2023-10-10	1,021.50	1,021.50	1,018.00	1,018.00	913.02	2,103
2023-10-09	1,018.09	1,018.09	1,018.09	1,018.09	913.10	0
2023-10-06	1,018.09	1,018.09	1,018.09	1,018.09	913.10	0
2023-10-05	1,018.09	1,018.09	1,018.09	1,018.09	913.10	2,076
2023-10-04	1,031.78	1,031.78	1,021.01	1,021.01	906.41	1,027
2023-10-03	1,029.00	1,029.00	1,029.00	1,029.00	913.50	238
2023-10-02	1,008.25	1,013.10	1,008.25	1,013.10	899.39	266
2023-09-29	1,012.00	1,012.00	1,012.00	1,012.00	898.41	12
2023-09-28	1,031.00	1,031.00	1,031.00	1,031.00	915.28	0
2023-09-27	1,031.00	1,031.00	1,031.00	1,031.00	915.28	7
2023-09-26	1,015.88	1,015.88	1,015.88	1,015.88	901.86	0
2023-09-25	1,015.88	1,015.88	1,015.88	1,015.88	901.86	0
2023-09-22	1,015.88	1,015.88	1,015.88	1,015.88	901.86	0
2023-09-21	1,015.88	1,015.88	1,015.88	1,015.88	901.86	489
2023-09-20	1,011.40	1,019.99	1,007.00	1,019.99	905.51	649
2023-09-19	1,053.90	1,053.90	1,053.90	1,053.90	935.61	0
2023-09-18	1,003.75	1,053.90	1,003.75	1,053.90	935.61	314
2023-09-15	1,012.90	1,056.00	1,012.90	1,056.00	937.47	692
2023-09-14	1,036.40	1,036.40	1,036.40	1,036.40	920.07	0
2023-09-13	1,036.40	1,036.40	1,036.40	1,036.40	920.07	0
2023-09-12	1,046.00	1,046.00	1,036.40	1,036.40	920.07	2,159
2023-09-11	1,064.00	1,064.00	1,064.00	1,064.00	944.58	0
2023-09-08	1,059.25	1,064.00	1,059.25	1,064.00	944.58	348
2023-09-07	1,055.93	1,055.93	1,055.93	1,055.93	937.41	0

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.