Bristol-Myers Squibb Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 1,263.50 | 1,263.50 | 1,263.50 | 1,263.50 | 1,102.21 | 1,710 |
| 2023-03-15 | 1,228.59 | 1,228.59 | 1,228.59 | 1,228.59 | 1,071.75 | 0 |
| 2023-03-14 | 1,228.59 | 1,228.59 | 1,228.59 | 1,228.59 | 1,071.75 | 3,932 |
| 2023-03-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,046.81 | 5 |
| 2023-03-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,046.81 | 0 |
| 2023-03-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,046.81 | 13 |
| 2023-03-08 | 1,229.60 | 1,229.60 | 1,229.60 | 1,229.60 | 1,072.63 | 0 |
| 2023-03-07 | 1,230.00 | 1,230.00 | 1,229.60 | 1,229.60 | 1,072.63 | 608 |
| 2023-03-06 | 1,246.00 | 1,246.00 | 1,242.46 | 1,242.46 | 1,083.85 | 578 |
| 2023-03-03 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,109.62 | 0 |
| 2023-03-02 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,109.62 | 0 |
| 2023-03-01 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,109.62 | 0 |
| 2023-02-28 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,109.62 | 204 |
| 2023-02-27 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,142.77 | 0 |
| 2023-02-24 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,142.77 | 0 |
| 2023-02-23 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,142.77 | 89 |
| 2023-02-22 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,146.26 | 0 |
| 2023-02-21 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,146.26 | 838 |
| 2023-02-20 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,152.37 | 0 |
| 2023-02-17 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,152.37 | 296 |
| 2023-02-16 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,170.68 | 0 |
| 2023-02-15 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,170.68 | 278 |
| 2023-02-14 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,176.79 | 0 |
| 2023-02-13 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,176.79 | 530 |
| 2023-02-10 | 1,365.40 | 1,365.40 | 1,365.40 | 1,365.40 | 1,191.10 | 0 |
| 2023-02-09 | 1,365.40 | 1,365.40 | 1,365.40 | 1,365.40 | 1,191.10 | 413 |
| 2023-02-08 | 1,405.08 | 1,405.08 | 1,405.08 | 1,405.08 | 1,225.71 | 0 |
| 2023-02-07 | 1,424.00 | 1,424.00 | 1,389.91 | 1,405.08 | 1,225.71 | 1,646 |
| 2023-02-03 | 1,353.11 | 1,353.11 | 1,353.11 | 1,353.11 | 1,180.38 | 0 |
| 2023-02-02 | 1,325.00 | 1,353.11 | 1,325.00 | 1,353.11 | 1,180.38 | 1,573 |
| 2023-02-01 | 1,344.00 | 1,345.00 | 1,327.69 | 1,327.69 | 1,158.20 | 1,463 |
| 2023-01-31 | 1,353.00 | 1,358.00 | 1,347.00 | 1,358.00 | 1,184.64 | 645 |
| 2023-01-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,177.66 | 216 |
| 2023-01-27 | 1,376.00 | 1,376.00 | 1,371.00 | 1,371.00 | 1,195.98 | 449 |
| 2023-01-26 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,185.51 | 26 |
| 2023-01-25 | 1,361.00 | 1,372.00 | 1,361.00 | 1,372.00 | 1,196.85 | 445 |
| 2023-01-24 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,221.28 | 0 |
| 2023-01-23 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,221.28 | 0 |
| 2023-01-20 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,221.28 | 6 |
| 2023-01-19 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,209.94 | 889 |
| 2023-01-18 | 1,420.04 | 1,420.04 | 1,356.00 | 1,363.46 | 1,189.41 | 635 |
| 2023-01-17 | 1,355.47 | 1,355.47 | 1,355.47 | 1,355.47 | 1,182.44 | 4,933 |
| 2023-01-16 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,189.88 | 0 |
| 2023-01-13 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,189.88 | 0 |
| 2023-01-12 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,189.88 | 0 |
| 2023-01-11 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,189.88 | 0 |
| 2023-01-10 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,189.88 | 1,107 |
| 2023-01-09 | 1,403.43 | 1,403.43 | 1,403.43 | 1,403.43 | 1,224.27 | 0 |
| 2023-01-06 | 1,403.43 | 1,403.43 | 1,403.43 | 1,403.43 | 1,224.27 | 0 |
| 2023-01-05 | 1,403.43 | 1,403.43 | 1,403.43 | 1,403.43 | 1,224.27 | 0 |
| 2023-01-04 | 1,403.43 | 1,403.43 | 1,403.43 | 1,403.43 | 1,214.64 | 68 |
| 2023-01-03 | 1,400.00 | 1,400.00 | 1,396.56 | 1,396.56 | 1,208.69 | 2,356 |
| 2023-01-02 | 1,408.25 | 1,408.25 | 1,408.25 | 1,408.25 | 1,218.81 | 0 |
| 2022-12-30 | 1,408.25 | 1,408.25 | 1,408.25 | 1,408.25 | 1,218.81 | 0 |
| 2022-12-29 | 1,408.25 | 1,408.25 | 1,408.25 | 1,408.25 | 1,218.81 | 0 |
| 2022-12-28 | 1,408.25 | 1,408.25 | 1,408.25 | 1,408.25 | 1,218.81 | 0 |
| 2022-12-27 | 1,408.25 | 1,408.25 | 1,408.25 | 1,408.25 | 1,218.81 | 729 |
| 2022-12-26 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,243.69 | 0 |
| 2022-12-23 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,243.69 | 0 |
| 2022-12-22 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,243.69 | 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.