Bristol-Myers Squibb Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1,111.00	1,111.00	1,105.00	1,105.00	972.17	734
2023-06-13	1,118.00	1,118.00	1,110.49	1,110.49	977.00	1,378
2023-06-12	1,115.00	1,115.00	1,115.00	1,115.00	980.97	56
2023-06-09	1,128.00	1,128.00	1,128.00	1,128.00	992.41	481
2023-06-08	1,129.00	1,129.00	1,129.00	1,129.00	993.29	0
2023-06-07	1,130.92	1,130.92	1,129.00	1,129.00	993.29	1,982
2023-06-06	1,153.91	1,153.91	1,153.91	1,153.91	1,015.20	0
2023-06-05	1,153.91	1,153.91	1,153.91	1,153.91	1,015.20	15
2023-06-02	1,153.91	1,153.91	1,153.91	1,153.91	1,015.20	1,590
2023-06-01	1,116.00	1,116.00	1,116.00	1,116.00	981.85	0
2023-05-31	1,116.00	1,116.00	1,116.00	1,116.00	981.85	0
2023-05-30	1,116.00	1,116.00	1,116.00	1,116.00	981.85	449
2023-05-29	1,147.00	1,147.00	1,147.00	1,147.00	1,009.12	0
2023-05-26	1,147.00	1,147.00	1,147.00	1,147.00	1,009.12	0
2023-05-25	1,147.00	1,147.00	1,147.00	1,147.00	1,009.12	692
2023-05-24	1,173.00	1,173.00	1,173.00	1,173.00	1,032.00	151
2023-05-23	1,159.00	1,159.00	1,159.00	1,159.00	1,019.68	0
2023-05-22	1,159.00	1,159.00	1,159.00	1,159.00	1,019.68	0
2023-05-19	1,159.00	1,159.00	1,159.00	1,159.00	1,019.68	0
2023-05-18	1,164.00	1,164.00	1,159.00	1,159.00	1,019.68	440
2023-05-17	1,208.15	1,208.15	1,208.15	1,208.15	1,062.92	0
2023-05-16	1,208.15	1,208.15	1,208.15	1,208.15	1,062.92	0
2023-05-15	1,208.15	1,208.15	1,208.15	1,208.15	1,062.92	0
2023-05-12	1,208.15	1,208.15	1,208.15	1,208.15	1,062.92	0
2023-05-11	1,203.11	1,208.15	1,203.11	1,208.15	1,062.92	933
2023-05-10	1,203.00	1,203.00	1,203.00	1,203.00	1,058.39	2,068
2023-05-09	1,218.58	1,218.58	1,218.58	1,218.58	1,072.10	0
2023-05-08	1,218.58	1,218.58	1,218.58	1,218.58	1,072.10	889
2023-05-05	1,200.91	1,200.91	1,200.91	1,200.91	1,056.55	0
2023-05-04	1,200.91	1,200.91	1,200.91	1,200.91	1,056.55	0
2023-05-03	1,200.91	1,200.91	1,200.91	1,200.91	1,056.55	1,432
2023-05-02	1,200.00	1,200.00	1,200.00	1,200.00	1,055.75	0
2023-04-28	1,200.00	1,200.00	1,200.00	1,200.00	1,055.75	1,399
2023-04-27	1,270.57	1,270.57	1,270.57	1,270.57	1,117.84	0
2023-04-26	1,270.57	1,270.57	1,270.57	1,270.57	1,117.84	0
2023-04-25	1,275.99	1,275.99	1,270.00	1,270.57	1,117.84	828
2023-04-24	1,263.72	1,274.99	1,263.72	1,274.99	1,121.73	396
2023-04-21	1,247.03	1,247.03	1,247.03	1,247.03	1,097.13	0
2023-04-20	1,247.03	1,247.03	1,247.03	1,247.03	1,097.13	219
2023-04-19	1,274.31	1,274.31	1,274.31	1,274.31	1,121.13	0
2023-04-18	1,274.31	1,274.31	1,274.31	1,274.31	1,121.13	0
2023-04-17	1,274.31	1,274.31	1,274.31	1,274.31	1,121.13	0
2023-04-14	1,274.31	1,274.31	1,274.31	1,274.31	1,121.13	0
2023-04-13	1,274.31	1,274.31	1,274.31	1,274.31	1,121.13	0
2023-04-12	1,274.31	1,274.31	1,274.31	1,274.31	1,121.13	0
2023-04-11	1,274.31	1,274.31	1,274.31	1,274.31	1,121.13	1,130
2023-04-10	1,236.22	1,236.22	1,236.22	1,236.22	1,087.62	0
2023-04-05	1,236.22	1,236.22	1,236.22	1,236.22	1,087.62	0
2023-04-04	1,236.22	1,236.22	1,236.22	1,236.22	1,078.41	54
2023-04-03	1,236.22	1,236.22	1,236.22	1,236.22	1,078.41	0
2023-03-31	1,236.22	1,236.22	1,236.22	1,236.22	1,078.41	0
2023-03-30	1,236.22	1,236.22	1,236.22	1,236.22	1,078.41	0
2023-03-29	1,236.22	1,236.22	1,236.22	1,236.22	1,078.41	1,399
2023-03-28	1,244.00	1,244.00	1,244.00	1,244.00	1,085.19	26
2023-03-27	1,252.99	1,252.99	1,252.99	1,252.99	1,093.04	5,154
2023-03-24	1,247.20	1,247.20	1,247.20	1,247.20	1,087.99	1,423
2023-03-23	1,263.50	1,263.50	1,263.50	1,263.50	1,102.21	0
2023-03-22	1,263.50	1,263.50	1,263.50	1,263.50	1,102.21	0
2023-03-21	1,263.50	1,263.50	1,263.50	1,263.50	1,102.21	0
2023-03-17	1,263.50	1,263.50	1,263.50	1,263.50	1,102.21	0

← NewerPage 15 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.