Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1,055.93	1,055.93	1,055.93	1,055.93	937.41	0
2023-09-05	1,061.24	1,061.24	1,055.93	1,055.93	937.41	156
2023-09-04	1,050.00	1,050.00	1,050.00	1,050.00	932.15	0
2023-09-01	1,058.00	1,058.00	1,025.00	1,050.00	932.15	9,457
2023-08-31	1,053.39	1,053.39	1,053.39	1,053.39	935.16	0
2023-08-30	1,053.39	1,053.39	1,053.39	1,053.39	935.16	0
2023-08-29	1,053.39	1,053.39	1,053.39	1,053.39	935.16	13,959
2023-08-28	1,041.03	1,041.03	1,041.03	1,041.03	924.18	0
2023-08-25	1,031.15	1,041.03	1,031.15	1,041.03	924.18	879
2023-08-24	1,039.53	1,039.53	1,039.53	1,039.53	922.85	0
2023-08-23	1,039.53	1,039.53	1,039.53	1,039.53	922.85	790
2023-08-22	1,063.92	1,063.92	1,063.92	1,063.92	944.50	0
2023-08-21	1,063.92	1,063.92	1,063.92	1,063.92	944.50	0
2023-08-18	1,063.92	1,063.92	1,063.92	1,063.92	944.50	0
2023-08-17	1,063.92	1,063.92	1,063.92	1,063.92	944.50	892
2023-08-16	1,049.00	1,049.00	1,049.00	1,049.00	931.26	12
2023-08-15	1,040.00	1,040.00	1,040.00	1,040.00	923.27	0
2023-08-14	1,040.00	1,040.00	1,040.00	1,040.00	923.27	0
2023-08-11	1,044.98	1,044.98	1,040.00	1,040.00	923.27	334
2023-08-10	1,037.00	1,037.00	1,037.00	1,037.00	920.61	0
2023-08-09	1,032.00	1,037.00	1,032.00	1,037.00	920.61	121
2023-08-08	1,027.00	1,027.00	1,027.00	1,027.00	911.73	4,153
2023-08-07	1,045.00	1,045.00	1,045.00	1,045.00	927.71	0
2023-08-04	1,036.00	1,045.00	1,036.00	1,045.00	927.71	70
2023-08-03	1,059.40	1,059.40	1,059.40	1,059.40	940.49	150
2023-08-02	1,034.02	1,034.02	1,034.02	1,034.02	917.96	105
2023-08-01	1,040.00	1,040.00	1,034.03	1,034.03	917.97	2,363
2023-07-31	1,020.90	1,020.90	1,020.90	1,020.90	906.31	0
2023-07-28	1,025.00	1,025.00	1,020.00	1,020.90	906.31	694
2023-07-27	1,025.00	1,025.00	1,025.00	1,025.00	909.95	69
2023-07-26	1,072.55	1,072.55	1,071.70	1,072.00	951.68	194
2023-07-25	1,079.65	1,079.65	1,079.65	1,079.65	958.47	1,346
2023-07-24	1,093.85	1,093.85	1,093.85	1,093.85	971.08	0
2023-07-21	1,085.84	1,093.85	1,085.75	1,093.85	971.08	1,547
2023-07-20	1,074.40	1,079.94	1,073.25	1,079.94	958.73	5,267
2023-07-19	1,051.00	1,062.49	1,040.00	1,062.49	943.23	205
2023-07-18	1,043.19	1,043.19	1,043.19	1,043.19	926.10	0
2023-07-17	1,037.89	1,050.00	1,037.89	1,043.19	926.10	940
2023-07-14	1,038.00	1,038.00	1,038.00	1,038.00	921.49	10
2023-07-13	1,059.00	1,059.00	1,050.62	1,050.62	932.70	177
2023-07-12	1,057.00	1,057.00	1,057.00	1,057.00	938.36	1,802
2023-07-11	1,069.00	1,069.00	1,069.00	1,069.00	949.01	1,202
2023-07-10	1,040.00	1,040.00	1,040.00	1,040.00	923.27	0
2023-07-07	1,040.00	1,040.00	1,040.00	1,040.00	923.27	99
2023-07-06	1,093.00	1,093.00	1,093.00	1,093.00	970.32	403
2023-07-05	1,093.69	1,093.69	1,093.69	1,093.69	962.22	15,416
2023-07-04	1,100.20	1,100.20	1,100.20	1,100.20	967.95	0
2023-07-03	1,074.36	1,100.20	1,074.36	1,100.20	967.95	6,479
2023-06-30	1,090.12	1,090.12	1,090.12	1,090.12	959.08	11
2023-06-29	1,079.00	1,079.00	1,079.00	1,079.00	949.30	0
2023-06-28	1,104.53	1,104.53	1,079.00	1,079.00	949.30	1,862
2023-06-27	1,104.53	1,104.53	1,104.53	1,104.53	971.76	1,108
2023-06-26	1,117.17	1,117.17	1,117.17	1,117.17	982.88	0
2023-06-23	1,117.17	1,117.17	1,117.17	1,117.17	982.88	2,263
2023-06-22	1,122.00	1,124.84	1,122.00	1,124.84	989.63	1,950
2023-06-21	1,134.00	1,134.00	1,134.00	1,134.00	997.68	0
2023-06-20	1,133.00	1,134.00	1,133.00	1,134.00	997.68	36
2023-06-19	1,117.85	1,117.85	1,117.85	1,117.85	983.48	0
2023-06-16	1,108.00	1,117.85	1,108.00	1,117.85	983.48	3,039
2023-06-15	1,105.00	1,105.00	1,105.00	1,105.00	972.17	0

← NewerPage 14 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.